Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240524C00200000 | 2024-04-25 1:59PM EDT | 200.00 | 8.00 | 21.50 | 29.60 | 0.00 | - | 1 | 42 | 128.05% |
| BIIB240524C00205000 | 2024-05-15 3:56PM EDT | 205.00 | 31.31 | 17.00 | 25.40 | 0.00 | - | 2 | 5 | 123.78% |
| BIIB240524C00210000 | 2024-05-09 10:41AM EDT | 210.00 | 11.85 | 11.60 | 17.40 | 0.00 | - | 1 | 30 | 53.03% |
| BIIB240524C00215000 | 2024-05-09 2:51PM EDT | 215.00 | 8.29 | 6.80 | 14.60 | 0.00 | - | 3 | 25 | 76.68% |
| BIIB240524C00217500 | 2024-05-15 12:46PM EDT | 217.50 | 17.99 | 7.00 | 11.00 | 0.00 | - | 1 | 41 | 52.64% |
| BIIB240524C00220000 | 2024-05-20 12:06PM EDT | 220.00 | 11.00 | 4.50 | 7.70 | 0.00 | - | 3 | 213 | 32.52% |
| BIIB240524C00222500 | 2024-05-14 11:00AM EDT | 222.50 | 4.30 | 3.30 | 5.50 | 0.00 | - | 3 | 5 | 28.86% |
| BIIB240524C00225000 | 2024-05-17 1:57PM EDT | 225.00 | 5.91 | 2.15 | 4.20 | 0.00 | - | 7 | 27 | 33.13% |
| BIIB240524C00227500 | 2024-05-21 10:38AM EDT | 227.50 | 2.05 | 1.50 | 1.90 | -2.45 | -54.44% | 2 | 22 | 22.78% |
| BIIB240524C00230000 | 2024-05-21 11:18AM EDT | 230.00 | 1.10 | 0.80 | 1.10 | -2.09 | -65.52% | 3 | 43 | 24.22% |
| BIIB240524C00232500 | 2024-05-20 1:30PM EDT | 232.50 | 2.55 | 0.00 | 1.85 | 0.00 | - | 36 | 31 | 42.02% |
| BIIB240524C00235000 | 2024-05-21 9:50AM EDT | 235.00 | 0.85 | 0.05 | 1.35 | -0.40 | -32.00% | 4 | 123 | 43.58% |
| BIIB240524C00237500 | 2024-05-20 2:41PM EDT | 237.50 | 0.60 | 0.00 | 1.05 | 0.00 | - | 17 | 25 | 46.22% |
| BIIB240524C00240000 | 2024-05-20 1:37PM EDT | 240.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 15 | 34 | 33.74% |
| BIIB240524C00242500 | 2024-05-20 10:07AM EDT | 242.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 47.61% |
| BIIB240524C00245000 | 2024-05-21 9:45AM EDT | 245.00 | 0.05 | 0.00 | 4.30 | -0.02 | -28.57% | 2 | 26 | 83.28% |
| BIIB240524C00250000 | 2024-05-21 10:49AM EDT | 250.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 27 | 59 | 67.87% |
| BIIB240524C00252500 | 2024-05-17 12:41PM EDT | 252.50 | 0.15 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 102.30% |
| BIIB240524C00255000 | 2024-05-15 2:25PM EDT | 255.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | - | 1 | 106.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240524P00170000 | 2024-04-19 3:23PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BIIB240524P00180000 | 2024-04-05 2:41PM EDT | 180.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 184.91% |
| BIIB240524P00185000 | 2024-05-13 11:17AM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 167.33% |
| BIIB240524P00190000 | 2024-04-24 12:25PM EDT | 190.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 50 | 50 | 151.17% |
| BIIB240524P00195000 | 2024-04-29 1:10PM EDT | 195.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 135.11% |
| BIIB240524P00200000 | 2024-04-26 1:26PM EDT | 200.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 15 | 17 | 119.07% |
| BIIB240524P00205000 | 2024-05-17 9:30AM EDT | 205.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 83.79% |
| BIIB240524P00210000 | 2024-05-14 11:46AM EDT | 210.00 | 1.52 | 0.00 | 4.30 | 0.00 | - | 1 | 83 | 86.60% |
| BIIB240524P00212500 | 2024-05-20 12:11PM EDT | 212.50 | 4.30 | 0.00 | 4.30 | 0.00 | - | 1 | 32 | 78.27% |
| BIIB240524P00215000 | 2024-05-21 9:37AM EDT | 215.00 | 0.02 | 0.00 | 4.30 | -0.43 | -95.56% | 2 | 234 | 69.78% |
| BIIB240524P00217500 | 2024-05-21 10:44AM EDT | 217.50 | 0.21 | 0.00 | 4.50 | -1.09 | -83.85% | 2 | 1 | 62.40% |
| BIIB240524P00220000 | 2024-05-21 10:52AM EDT | 220.00 | 0.55 | 0.20 | 0.80 | +0.25 | +83.33% | 6 | 8 | 33.42% |
| BIIB240524P00222500 | 2024-05-21 10:54AM EDT | 222.50 | 1.11 | 0.75 | 1.55 | +0.69 | +164.29% | 4 | 13 | 35.28% |
| BIIB240524P00225000 | 2024-05-21 10:35AM EDT | 225.00 | 1.55 | 0.00 | 3.70 | +0.80 | +106.67% | 4 | 18 | 48.88% |
| BIIB240524P00227500 | 2024-05-21 11:06AM EDT | 227.50 | 3.80 | 2.45 | 5.40 | +2.85 | +300.00% | 4 | 40 | 53.99% |
| BIIB240524P00230000 | 2024-05-21 9:59AM EDT | 230.00 | 4.27 | 1.85 | 7.60 | +2.42 | +130.81% | 6 | 16 | 62.40% |
| BIIB240524P00232500 | 2024-05-21 10:16AM EDT | 232.50 | 4.30 | 5.40 | 8.90 | +1.65 | +62.26% | 1 | 5 | 59.47% |
| BIIB240524P00235000 | 2024-05-17 3:57PM EDT | 235.00 | 5.00 | 5.80 | 14.20 | 0.00 | - | 5 | 9 | 51.61% |
| BIIB240524P00240000 | 2024-05-15 2:46PM EDT | 240.00 | 13.27 | 10.10 | 18.00 | +7.59 | +133.63% | 2 | 2 | 52.00% |
© 2024 Yahoo. All rights reserved.