Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510C00195000 | 2024-04-29 3:17PM EDT | 195.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BIIB240510C00197500 | 2024-05-06 10:05AM EDT | 197.50 | 23.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BIIB240510C00200000 | 2024-05-06 10:05AM EDT | 200.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BIIB240510C00205000 | 2024-05-07 2:14PM EDT | 205.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BIIB240510C00207500 | 2024-05-02 2:51PM EDT | 207.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| BIIB240510C00210000 | 2024-05-07 1:37PM EDT | 210.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BIIB240510C00212500 | 2024-05-03 1:33PM EDT | 212.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| BIIB240510C00215000 | 2024-05-07 11:10AM EDT | 215.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 42 | 66 | 0.00% |
| BIIB240510C00217500 | 2024-05-07 11:44AM EDT | 217.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| BIIB240510C00220000 | 2024-05-07 3:59PM EDT | 220.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 113 | 97 | 1.56% |
| BIIB240510C00222500 | 2024-05-07 3:23PM EDT | 222.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 6.25% |
| BIIB240510C00225000 | 2024-05-07 12:59PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 135 | 6.25% |
| BIIB240510C00227500 | 2024-05-07 3:46PM EDT | 227.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| BIIB240510C00230000 | 2024-05-06 3:50PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 77 | 118 | 12.50% |
| BIIB240510C00235000 | 2024-05-07 11:38AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510P00160000 | 2024-04-18 11:38AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| BIIB240510P00170000 | 2024-04-19 3:13PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BIIB240510P00175000 | 2024-04-22 12:03PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BIIB240510P00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| BIIB240510P00185000 | 2024-04-04 10:39AM EDT | 185.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 169.82% |
| BIIB240510P00187500 | 2024-04-26 12:05PM EDT | 187.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BIIB240510P00190000 | 2024-04-29 9:46AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| BIIB240510P00192500 | 2024-04-24 12:20PM EDT | 192.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| BIIB240510P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 25.00% |
| BIIB240510P00197500 | 2024-04-24 12:32PM EDT | 197.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BIIB240510P00200000 | 2024-05-03 3:32PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| BIIB240510P00202500 | 2024-04-30 10:06AM EDT | 202.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| BIIB240510P00205000 | 2024-05-07 10:16AM EDT | 205.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BIIB240510P00207500 | 2024-05-07 10:16AM EDT | 207.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| BIIB240510P00210000 | 2024-05-07 10:43AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| BIIB240510P00212500 | 2024-05-07 3:02PM EDT | 212.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 6.25% |
| BIIB240510P00215000 | 2024-05-07 2:40PM EDT | 215.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 6.25% |
| BIIB240510P00217500 | 2024-05-07 3:04PM EDT | 217.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 212 | 1.56% |
| BIIB240510P00220000 | 2024-05-07 11:32AM EDT | 220.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| BIIB240510P00222500 | 2024-05-06 10:16AM EDT | 222.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.