Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00680000 | 2024-04-12 2:42PM EDT | 680.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240510C00830000 | 2024-04-17 1:34PM EDT | 830.00 | 88.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00835000 | 2024-05-02 9:32AM EDT | 835.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00840000 | 2024-04-17 1:34PM EDT | 840.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00875000 | 2024-05-01 3:01PM EDT | 875.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00890000 | 2024-04-30 1:42PM EDT | 890.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN240510C00895000 | 2024-04-29 9:30AM EDT | 895.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00900000 | 2024-05-01 3:56PM EDT | 900.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00905000 | 2024-05-02 11:22AM EDT | 905.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00907500 | 2024-05-01 3:36PM EDT | 907.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00910000 | 2024-05-02 9:52AM EDT | 910.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240510C00912500 | 2024-05-02 12:55PM EDT | 912.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00915000 | 2024-05-02 9:42AM EDT | 915.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00920000 | 2024-05-02 10:25AM EDT | 920.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN240510C00925000 | 2024-05-02 3:55PM EDT | 925.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240510C00930000 | 2024-05-03 9:49AM EDT | 930.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00935000 | 2024-05-06 10:55AM EDT | 935.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00940000 | 2024-05-06 10:01AM EDT | 940.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00945000 | 2024-05-06 10:55AM EDT | 945.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| REGN240510C00950000 | 2024-05-06 2:58PM EDT | 950.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510C00955000 | 2024-05-06 1:50PM EDT | 955.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| REGN240510C00960000 | 2024-05-06 2:36PM EDT | 960.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| REGN240510C00965000 | 2024-05-06 1:54PM EDT | 965.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| REGN240510C00970000 | 2024-05-06 11:01AM EDT | 970.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN240510C00975000 | 2024-05-06 11:21AM EDT | 975.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN240510C00980000 | 2024-05-06 3:54PM EDT | 980.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| REGN240510C00985000 | 2024-05-06 3:42PM EDT | 985.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN240510C00990000 | 2024-05-03 3:13PM EDT | 990.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN240510C00995000 | 2024-05-06 2:30PM EDT | 995.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN240510C01000000 | 2024-05-06 9:40AM EDT | 1,000.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REGN240510C01010000 | 2024-04-25 3:21PM EDT | 1,010.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REGN240510C01020000 | 2024-04-25 2:52PM EDT | 1,020.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510C01030000 | 2024-04-22 2:54PM EDT | 1,030.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| REGN240510C01040000 | 2024-04-22 2:31PM EDT | 1,040.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN240510C01050000 | 2024-04-15 3:47PM EDT | 1,050.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REGN240510C01070000 | 2024-04-11 3:07PM EDT | 1,070.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510C01080000 | 2024-04-11 3:31PM EDT | 1,080.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510C01090000 | 2024-04-30 2:42PM EDT | 1,090.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240510C01100000 | 2024-04-30 2:43PM EDT | 1,100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240510C01110000 | 2024-04-02 3:53PM EDT | 1,110.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 87.15% |
| REGN240510C01120000 | 2024-04-04 1:59PM EDT | 1,120.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 91.26% |
| REGN240510C01260000 | 2024-05-02 10:28AM EDT | 1,260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510P00610000 | 2024-04-10 12:11PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| REGN240510P00730000 | 2024-04-16 3:37PM EDT | 730.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240510P00740000 | 2024-04-22 3:52PM EDT | 740.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| REGN240510P00750000 | 2024-04-22 1:58PM EDT | 750.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| REGN240510P00760000 | 2024-04-22 3:52PM EDT | 760.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| REGN240510P00770000 | 2024-04-23 2:57PM EDT | 770.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| REGN240510P00780000 | 2024-04-23 2:58PM EDT | 780.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240510P00790000 | 2024-04-23 2:57PM EDT | 790.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REGN240510P00795000 | 2024-05-01 10:37AM EDT | 795.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510P00800000 | 2024-05-01 10:37AM EDT | 800.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240510P00805000 | 2024-05-01 10:37AM EDT | 805.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240510P00810000 | 2024-05-01 10:37AM EDT | 810.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240510P00815000 | 2024-05-01 10:37AM EDT | 815.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510P00820000 | 2024-05-01 10:37AM EDT | 820.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510P00825000 | 2024-05-06 2:45PM EDT | 825.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240510P00830000 | 2024-05-06 2:45PM EDT | 830.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240510P00835000 | 2024-05-01 10:37AM EDT | 835.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510P00840000 | 2024-05-01 10:37AM EDT | 840.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240510P00845000 | 2024-05-01 10:37AM EDT | 845.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510P00850000 | 2024-05-01 10:43AM EDT | 850.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240510P00855000 | 2024-05-01 10:37AM EDT | 855.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510P00860000 | 2024-05-02 12:59PM EDT | 860.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240510P00865000 | 2024-05-01 2:47PM EDT | 865.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240510P00870000 | 2024-05-06 10:50AM EDT | 870.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240510P00875000 | 2024-05-06 10:39AM EDT | 875.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240510P00880000 | 2024-05-06 10:39AM EDT | 880.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240510P00885000 | 2024-05-02 3:15PM EDT | 885.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN240510P00890000 | 2024-05-02 3:59PM EDT | 890.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN240510P00895000 | 2024-05-06 9:37AM EDT | 895.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240510P00897500 | 2024-04-30 11:50AM EDT | 897.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN240510P00900000 | 2024-05-03 1:20PM EDT | 900.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN240510P00902500 | 2024-05-02 3:11PM EDT | 902.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN240510P00905000 | 2024-05-03 12:39PM EDT | 905.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| REGN240510P00907500 | 2024-05-03 3:13PM EDT | 907.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| REGN240510P00910000 | 2024-05-06 9:37AM EDT | 910.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240510P00912500 | 2024-05-06 1:57PM EDT | 912.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240510P00915000 | 2024-05-03 3:29PM EDT | 915.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| REGN240510P00922500 | 2024-05-03 2:51PM EDT | 922.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| REGN240510P00930000 | 2024-05-03 3:25PM EDT | 930.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| REGN240510P00935000 | 2024-05-06 12:27PM EDT | 935.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| REGN240510P00940000 | 2024-05-06 2:33PM EDT | 940.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| REGN240510P00950000 | 2024-05-06 3:18PM EDT | 950.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| REGN240510P00955000 | 2024-05-06 10:14AM EDT | 955.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| REGN240510P00965000 | 2024-05-03 2:54PM EDT | 965.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510P00980000 | 2024-05-06 10:06AM EDT | 980.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240510P00990000 | 2024-05-06 9:44AM EDT | 990.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.