Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240607C00850000 | 2024-05-28 3:16PM EDT | 850.00 | 123.80 | 127.00 | 135.60 | 0.00 | - | 13 | 12 | 58.20% |
| REGN240607C00940000 | 2024-05-30 9:41AM EDT | 940.00 | 25.00 | 37.60 | 46.60 | 0.00 | - | 1 | 0 | 38.81% |
| REGN240607C00960000 | 2024-05-30 9:52AM EDT | 960.00 | 22.40 | 20.00 | 29.10 | +12.40 | +124.00% | 1 | 10 | 32.04% |
| REGN240607C00965000 | 2024-05-30 10:43AM EDT | 965.00 | 9.60 | 16.00 | 24.90 | 0.00 | - | 10 | 10 | 30.16% |
| REGN240607C00970000 | 2024-05-31 11:54AM EDT | 970.00 | 14.42 | 12.40 | 20.50 | +2.92 | +25.39% | 3 | 5 | 27.60% |
| REGN240607C00975000 | 2024-05-31 3:23PM EDT | 975.00 | 11.00 | 12.80 | 15.20 | +3.00 | +37.50% | 5 | 8 | 23.05% |
| REGN240607C00980000 | 2024-05-31 3:45PM EDT | 980.00 | 9.50 | 9.70 | 12.40 | +0.60 | +6.74% | 10 | 2 | 22.75% |
| REGN240607C00990000 | 2024-05-31 3:52PM EDT | 990.00 | 5.80 | 3.40 | 9.20 | -6.53 | -52.96% | 5 | 1 | 24.91% |
| REGN240607C00995000 | 2024-05-23 9:39AM EDT | 995.00 | 10.09 | 1.40 | 5.00 | 0.00 | - | - | 1 | 19.87% |
| REGN240607C01000000 | 2024-05-30 3:59PM EDT | 1,000.00 | 2.50 | 1.70 | 3.60 | +0.40 | +19.05% | 1 | 13 | 19.61% |
| REGN240607C01005000 | 2024-05-31 1:47PM EDT | 1,005.00 | 1.50 | 0.55 | 6.70 | -1.53 | -50.50% | 1 | 3 | 29.50% |
| REGN240607C01010000 | 2024-05-23 9:39AM EDT | 1,010.00 | 5.08 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 27.86% |
| REGN240607C01015000 | 2024-05-23 9:39AM EDT | 1,015.00 | 4.07 | 0.00 | 4.80 | 0.00 | - | - | 1 | 30.43% |
| REGN240607C01020000 | 2024-05-31 2:02PM EDT | 1,020.00 | 0.57 | 0.00 | 1.50 | -7.73 | -93.13% | 10 | 14 | 22.57% |
| REGN240607C01030000 | 2024-05-07 2:04PM EDT | 1,030.00 | 4.84 | 0.00 | 4.80 | 0.00 | - | - | 1 | 37.70% |
| REGN240607C01040000 | 2024-05-23 3:35PM EDT | 1,040.00 | 1.78 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 41.64% |
| REGN240607C01050000 | 2024-05-14 9:30AM EDT | 1,050.00 | 2.40 | 0.00 | 4.50 | 0.00 | - | - | 1 | 45.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240607P00750000 | 2024-04-30 3:03PM EDT | 750.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 110.77% |
| REGN240607P00780000 | 2024-05-02 3:34PM EDT | 780.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | - | 2 | 97.51% |
| REGN240607P00790000 | 2024-05-02 3:34PM EDT | 790.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | - | 2 | 92.99% |
| REGN240607P00800000 | 2024-05-10 10:16AM EDT | 800.00 | 2.23 | 0.00 | 4.40 | 0.00 | - | 10 | 11 | 88.51% |
| REGN240607P00830000 | 2024-04-25 2:30PM EDT | 830.00 | 11.30 | 0.00 | 4.40 | 0.00 | - | - | 3 | 75.22% |
| REGN240607P00870000 | 2024-05-28 10:04AM EDT | 870.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 58.29% |
| REGN240607P00880000 | 2024-05-23 3:35PM EDT | 880.00 | 1.78 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 46.39% |
| REGN240607P00910000 | 2024-05-21 10:20AM EDT | 910.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 50.23% |
| REGN240607P00920000 | 2024-05-30 3:08PM EDT | 920.00 | 1.56 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 45.08% |
| REGN240607P00930000 | 2024-05-31 10:33AM EDT | 930.00 | 0.80 | 0.00 | 4.80 | -1.20 | -60.00% | 1 | 25 | 39.83% |
| REGN240607P00935000 | 2024-05-30 12:06PM EDT | 935.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 37.16% |
| REGN240607P00940000 | 2024-05-30 2:05PM EDT | 940.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 6 | 58 | 34.46% |
| REGN240607P00945000 | 2024-05-29 12:26PM EDT | 945.00 | 4.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 31.71% |
| REGN240607P00947500 | 2024-05-31 9:41AM EDT | 947.50 | 3.57 | 0.05 | 3.90 | -3.63 | -50.42% | 3 | 1 | 27.91% |
| REGN240607P00950000 | 2024-05-31 3:49PM EDT | 950.00 | 2.00 | 0.05 | 4.80 | -7.10 | -78.02% | 10 | 6 | 28.90% |
| REGN240607P00955000 | 2024-05-30 12:56PM EDT | 955.00 | 8.10 | 0.05 | 6.40 | 0.00 | - | 1 | 2 | 29.78% |
| REGN240607P00960000 | 2024-05-30 9:50AM EDT | 960.00 | 15.44 | 0.05 | 7.30 | 0.00 | - | 9 | 18 | 28.58% |
| REGN240607P00965000 | 2024-05-30 3:19PM EDT | 965.00 | 9.50 | 0.80 | 9.00 | 0.00 | - | 2 | 10 | 28.68% |
| REGN240607P00970000 | 2024-05-30 2:16PM EDT | 970.00 | 8.50 | 2.10 | 9.70 | -6.60 | -43.71% | 4 | 17 | 26.37% |
| REGN240607P00975000 | 2024-05-28 12:55PM EDT | 975.00 | 17.40 | 6.50 | 8.90 | 0.00 | - | 1 | 2 | 20.91% |
| REGN240607P00980000 | 2024-05-31 3:29PM EDT | 980.00 | 12.40 | 8.70 | 11.00 | +2.70 | +27.84% | 13 | 11 | 20.47% |
| REGN240607P00985000 | 2024-05-31 12:04PM EDT | 985.00 | 17.15 | 11.10 | 13.80 | -2.45 | -12.50% | 2 | 8 | 20.66% |
| REGN240607P00990000 | 2024-05-21 9:41AM EDT | 990.00 | 16.50 | 10.70 | 19.40 | 0.00 | - | - | 1 | 25.60% |
| REGN240607P00995000 | 2024-05-24 3:02PM EDT | 995.00 | 16.80 | 14.00 | 23.00 | 0.00 | - | 2 | 3 | 26.36% |
© 2024 Yahoo. All rights reserved.