Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:900.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240419C00900000 | 2024-04-16 2:29PM EDT | 2024-04-19 | 7.20 | 7.20 | 8.40 | -2.20 | -23.40% | 14 | 12 | 26.79% |
| REGN240503C00900000 | 2024-04-15 1:39PM EDT | 2024-05-03 | 30.20 | 23.00 | 26.60 | 0.00 | - | 1 | 1 | 35.58% |
| REGN240517C00900000 | 2024-04-16 1:41PM EDT | 2024-05-17 | 31.50 | 31.90 | 32.80 | -5.42 | -14.68% | 3 | 26 | 32.54% |
| REGN240524C00900000 | 2024-04-11 11:06AM EDT | 2024-05-24 | 50.50 | 33.20 | 36.30 | 0.00 | - | - | 1 | 32.47% |
| REGN240621C00900000 | 2024-04-12 3:37PM EDT | 2024-06-21 | 49.49 | 44.40 | 45.70 | 0.00 | - | 8 | 134 | 30.91% |
| REGN240816C00900000 | 2024-04-15 3:52PM EDT | 2024-08-16 | 65.99 | 62.60 | 64.40 | 0.00 | - | 3 | 5 | 31.83% |
| REGN241115C00900000 | 2024-04-11 12:00PM EDT | 2024-11-15 | 96.70 | 83.60 | 89.70 | 0.00 | - | - | 1 | 33.41% |
| REGN250117C00900000 | 2024-04-16 11:37AM EDT | 2025-01-17 | 103.53 | 99.00 | 104.70 | -6.47 | -5.88% | 3 | 577 | 34.21% |
| REGN250620C00900000 | 2024-02-02 3:15PM EDT | 2025-06-20 | 171.85 | 195.00 | 204.00 | 0.00 | - | 2 | 2 | 52.37% |
| REGN251219C00900000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 216.00 | 187.00 | 197.00 | 0.00 | - | 1 | 11 | 43.35% |
| REGN260116C00900000 | 2024-03-01 12:00PM EDT | 2026-01-16 | 230.10 | 209.00 | 218.00 | 0.00 | - | 4 | 7 | 47.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240419P00900000 | 2024-04-16 2:15PM EDT | 2024-04-19 | 11.27 | 10.50 | 11.90 | -0.58 | -4.89% | 5 | 50 | 26.81% |
| REGN240426P00900000 | 2024-04-16 12:09PM EDT | 2024-04-26 | 18.90 | 16.20 | 17.60 | +8.31 | +78.47% | 4 | 8 | 25.39% |
| REGN240503P00900000 | 2024-04-16 9:30AM EDT | 2024-05-03 | 26.56 | 25.40 | 28.20 | +1.86 | +7.53% | 2 | 13 | 33.21% |
| REGN240510P00900000 | 2024-04-12 3:21PM EDT | 2024-05-10 | 29.30 | 27.80 | 31.70 | 0.00 | - | 1 | 1 | 31.92% |
| REGN240517P00900000 | 2024-04-16 9:30AM EDT | 2024-05-17 | 32.44 | 31.80 | 32.70 | +0.85 | +2.69% | 2 | 58 | 29.16% |
| REGN240531P00900000 | 2024-04-15 2:22PM EDT | 2024-05-31 | 34.85 | 34.30 | 39.00 | 0.00 | - | 1 | 2 | 29.28% |
| REGN240621P00900000 | 2024-04-16 10:26AM EDT | 2024-06-21 | 41.30 | 40.10 | 41.50 | +7.63 | +22.66% | 1 | 181 | 25.90% |
| REGN240816P00900000 | 2024-04-12 12:37PM EDT | 2024-08-16 | 51.30 | 51.60 | 52.90 | 0.00 | - | 1 | 136 | 24.61% |
| REGN241115P00900000 | 2024-04-11 10:51AM EDT | 2024-11-15 | 58.11 | 62.70 | 68.60 | 0.00 | - | 1 | 77 | 24.41% |
| REGN250117P00900000 | 2024-04-09 11:31AM EDT | 2025-01-17 | 57.40 | 70.60 | 76.50 | 0.00 | - | 1 | 104 | 24.00% |
| REGN250620P00900000 | 2024-02-28 1:48PM EDT | 2025-06-20 | 59.80 | 61.00 | 68.70 | 0.00 | - | 1 | 3 | 17.23% |
| REGN251219P00900000 | 2024-04-09 2:43PM EDT | 2025-12-19 | 81.60 | 94.10 | 99.80 | 0.00 | - | 1 | 44 | 21.20% |
| REGN260116P00900000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 80.30 | 81.00 | 90.00 | 0.00 | - | 12 | 141 | 18.65% |
© 2024 Yahoo. All rights reserved.