Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241115C00840000 | 2024-06-17 10:41AM EDT | 840.00 | 226.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN241115C00895000 | 2024-05-01 11:48AM EDT | 895.00 | 85.70 | 124.00 | 130.70 | 0.00 | - | - | 2 | 0.00% |
| REGN241115C00900000 | 2024-06-17 1:01PM EDT | 900.00 | 175.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN241115C00920000 | 2024-04-11 12:00PM EDT | 920.00 | 85.79 | 108.00 | 115.60 | 0.00 | - | - | 1 | 0.00% |
| REGN241115C00930000 | 2024-05-22 12:40PM EDT | 930.00 | 112.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN241115C00950000 | 2024-04-12 10:27AM EDT | 950.00 | 69.60 | 89.00 | 96.20 | 0.00 | - | 2 | 2 | 8.33% |
| REGN241115C00960000 | 2024-06-17 3:49PM EDT | 960.00 | 126.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN241115C00975000 | 2024-04-08 10:40AM EDT | 975.00 | 76.70 | 70.00 | 76.50 | 0.00 | - | 1 | 1 | 10.98% |
| REGN241115C00980000 | 2024-03-21 12:45PM EDT | 980.00 | 94.95 | 47.30 | 51.40 | 0.00 | - | - | 1 | 0.00% |
| REGN241115C00985000 | 2024-05-01 11:17AM EDT | 985.00 | 41.00 | 64.00 | 70.40 | 0.00 | - | - | 1 | 12.05% |
| REGN241115C01000000 | 2024-06-12 10:02AM EDT | 1,000.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN241115C01005000 | 2024-05-09 12:41PM EDT | 1,005.00 | 59.40 | 64.00 | 71.80 | 0.00 | - | 1 | 1 | 18.63% |
| REGN241115C01010000 | 2024-05-09 12:41PM EDT | 1,010.00 | 57.10 | 61.00 | 69.10 | 0.00 | - | 1 | 1 | 18.74% |
| REGN241115C01015000 | 2024-05-20 3:46PM EDT | 1,015.00 | 59.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN241115C01020000 | 2024-06-03 9:30AM EDT | 1,020.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN241115C01025000 | 2024-05-09 12:41PM EDT | 1,025.00 | 50.70 | 54.00 | 61.40 | 0.00 | - | 1 | 1 | 19.04% |
| REGN241115C01035000 | 2024-06-17 11:35AM EDT | 1,035.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN241115C01040000 | 2024-04-18 11:13AM EDT | 1,040.00 | 33.26 | 43.10 | 48.70 | 0.00 | - | 1 | 1 | 17.18% |
| REGN241115C01050000 | 2024-06-17 1:20PM EDT | 1,050.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| REGN241115C01055000 | 2024-06-17 11:16AM EDT | 1,055.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| REGN241115C01060000 | 2024-05-30 11:20AM EDT | 1,060.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| REGN241115C01080000 | 2024-06-03 10:13AM EDT | 1,080.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| REGN241115C01100000 | 2024-06-17 10:48AM EDT | 1,100.00 | 43.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN241115C01120000 | 2024-06-12 3:59PM EDT | 1,120.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| REGN241115C01140000 | 2024-06-17 12:29PM EDT | 1,140.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN241115C01160000 | 2024-06-11 9:30AM EDT | 1,160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN241115C01180000 | 2024-05-31 9:30AM EDT | 1,180.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN241115C01200000 | 2024-06-13 11:54AM EDT | 1,200.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN241115C01220000 | 2024-04-29 3:14PM EDT | 1,220.00 | 5.15 | 0.55 | 8.30 | 0.00 | - | 1 | 1 | 20.12% |
| REGN241115C01240000 | 2024-05-31 9:30AM EDT | 1,240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN241115C01260000 | 2024-06-13 12:11PM EDT | 1,260.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN241115C01300000 | 2024-06-17 12:51PM EDT | 1,300.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| REGN241115C01320000 | 2024-05-06 9:30AM EDT | 1,320.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| REGN241115C01340000 | 2024-05-06 9:30AM EDT | 1,340.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| REGN241115C01360000 | 2024-05-06 9:30AM EDT | 1,360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN241115P00470000 | 2024-06-10 12:38PM EDT | 470.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN241115P00490000 | 2024-04-26 9:30AM EDT | 490.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 58.40% |
| REGN241115P00500000 | 2024-04-01 10:40AM EDT | 500.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 58.09% |
| REGN241115P00540000 | 2024-04-26 9:30AM EDT | 540.00 | 1.95 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 51.79% |
| REGN241115P00560000 | 2024-03-22 9:30AM EDT | 560.00 | 1.70 | 0.05 | 6.80 | 0.00 | - | 5 | 5 | 53.06% |
| REGN241115P00580000 | 2024-03-22 9:30AM EDT | 580.00 | 2.00 | 0.05 | 7.40 | 0.00 | - | 3 | 3 | 51.20% |
| REGN241115P00600000 | 2024-03-22 9:30AM EDT | 600.00 | 2.50 | 0.10 | 8.20 | 0.00 | - | 4 | 13 | 57.10% |
| REGN241115P00620000 | 2024-03-22 9:30AM EDT | 620.00 | 3.10 | 2.30 | 6.90 | 0.00 | - | 3 | 4 | 52.22% |
| REGN241115P00640000 | 2024-03-19 9:30AM EDT | 640.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| REGN241115P00680000 | 2024-05-28 9:30AM EDT | 680.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN241115P00700000 | 2024-05-02 9:48AM EDT | 700.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 38.72% |
| REGN241115P00720000 | 2024-05-28 9:30AM EDT | 720.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN241115P00740000 | 2024-06-10 9:30AM EDT | 740.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN241115P00760000 | 2024-06-10 9:30AM EDT | 760.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN241115P00780000 | 2024-06-10 9:30AM EDT | 780.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN241115P00800000 | 2024-06-14 3:37PM EDT | 800.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| REGN241115P00820000 | 2024-05-16 1:54PM EDT | 820.00 | 10.60 | 0.35 | 8.60 | 0.00 | - | 1 | 2 | 29.77% |
| REGN241115P00840000 | 2024-06-14 9:33AM EDT | 840.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN241115P00860000 | 2024-06-11 9:30AM EDT | 860.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN241115P00875000 | 2024-05-03 10:01AM EDT | 875.00 | 33.00 | 12.00 | 20.20 | 0.00 | - | 5 | 6 | 31.51% |
| REGN241115P00880000 | 2024-04-11 11:49AM EDT | 880.00 | 52.89 | 19.00 | 24.00 | 0.00 | - | - | 20 | 33.06% |
| REGN241115P00890000 | 2024-05-14 3:07PM EDT | 890.00 | 22.50 | 7.00 | 14.60 | 0.00 | - | 2 | 26 | 26.13% |
| REGN241115P00895000 | 2024-05-15 12:05PM EDT | 895.00 | 26.80 | 6.60 | 14.70 | 0.00 | - | - | 1 | 25.58% |
| REGN241115P00900000 | 2024-05-24 2:05PM EDT | 900.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN241115P00905000 | 2024-05-09 2:05PM EDT | 905.00 | 32.00 | 13.00 | 18.50 | 0.00 | - | 1 | 1 | 26.61% |
| REGN241115P00910000 | 2024-05-03 3:19PM EDT | 910.00 | 41.50 | 20.00 | 27.40 | 0.00 | - | 1 | 21 | 30.74% |
| REGN241115P00920000 | 2024-06-17 1:58PM EDT | 920.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| REGN241115P00930000 | 2024-06-17 1:57PM EDT | 930.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| REGN241115P00940000 | 2024-05-10 9:55AM EDT | 940.00 | 41.59 | 21.00 | 26.20 | 0.00 | - | - | 10 | 25.94% |
| REGN241115P00945000 | 2024-06-03 3:41PM EDT | 945.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| REGN241115P00950000 | 2024-05-14 3:59PM EDT | 950.00 | 39.82 | 18.00 | 25.50 | 0.00 | - | 24 | 62 | 24.20% |
| REGN241115P00960000 | 2024-06-10 10:29AM EDT | 960.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| REGN241115P00980000 | 2024-06-12 1:40PM EDT | 980.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| REGN241115P01000000 | 2024-06-07 9:51AM EDT | 1,000.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN241115P01015000 | 2024-06-10 1:14PM EDT | 1,015.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| REGN241115P01300000 | 2024-05-02 9:40AM EDT | 1,300.00 | 386.70 | 315.00 | 324.00 | 0.00 | - | - | 0 | 54.07% |
© 2024 Yahoo. All rights reserved.