Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240419C00855000 | 2024-04-10 12:21PM EDT | 855.00 | 76.70 | 33.30 | 42.20 | 0.00 | - | 6 | 6 | 85.21% |
| REGN240419C00880000 | 2024-03-21 3:18PM EDT | 880.00 | 99.32 | 10.30 | 18.00 | 0.00 | - | 1 | 1 | 50.93% |
| REGN240419C00895000 | 2024-04-19 11:15AM EDT | 895.00 | 6.00 | 0.60 | 8.60 | -2.60 | -30.23% | 2 | 90 | 48.82% |
| REGN240419C00900000 | 2024-04-19 11:11AM EDT | 900.00 | 5.50 | 0.10 | 6.40 | -1.50 | -21.43% | 1 | 41 | 48.63% |
| REGN240419C00905000 | 2024-04-18 12:12PM EDT | 905.00 | 4.48 | 0.05 | 5.30 | 0.00 | - | 26 | 27 | 52.48% |
| REGN240419C00910000 | 2024-04-19 1:50PM EDT | 910.00 | 1.30 | 1.30 | 6.00 | -1.59 | -55.02% | 10 | 21 | 51.09% |
| REGN240419C00915000 | 2024-04-19 10:57AM EDT | 915.00 | 2.36 | 0.05 | 5.40 | -0.94 | -28.48% | 4 | 11 | 52.33% |
| REGN240419C00920000 | 2024-04-19 9:44AM EDT | 920.00 | 1.20 | 0.00 | 4.50 | -1.83 | -60.40% | 4 | 27 | 55.57% |
| REGN240419C00925000 | 2024-04-18 10:59AM EDT | 925.00 | 1.05 | 0.00 | 2.55 | -1.37 | -56.61% | 1 | 19 | 52.39% |
| REGN240419C00930000 | 2024-04-19 10:05AM EDT | 930.00 | 0.50 | 0.15 | 0.80 | -0.16 | -24.24% | 9 | 26 | 51.86% |
| REGN240419C00935000 | 2024-04-19 10:40AM EDT | 935.00 | 0.15 | 0.00 | 1.20 | -0.20 | -57.14% | 6 | 10 | 53.69% |
| REGN240419C00940000 | 2024-04-18 12:46PM EDT | 940.00 | 2.21 | 0.00 | 0.30 | 0.00 | - | 6 | 80 | 51.51% |
| REGN240419C00945000 | 2024-04-17 3:46PM EDT | 945.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 10 | 7 | 43.36% |
| REGN240419C00950000 | 2024-04-19 9:31AM EDT | 950.00 | 0.33 | 0.00 | 0.25 | -0.64 | -65.98% | 2 | 179 | 52.83% |
| REGN240419C00955000 | 2024-04-18 3:49PM EDT | 955.00 | 0.05 | 0.00 | 0.25 | -0.84 | -94.38% | 21 | 22 | 56.74% |
| REGN240419C00957500 | 2024-04-11 10:48AM EDT | 957.50 | 1.94 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 100.02% |
| REGN240419C00960000 | 2024-04-16 11:25AM EDT | 960.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | 8 | 108 | 102.78% |
| REGN240419C00962500 | 2024-04-17 12:40PM EDT | 962.50 | 2.16 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 105.52% |
| REGN240419C00965000 | 2024-04-17 12:40PM EDT | 965.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 28 | 108.23% |
| REGN240419C00967500 | 2024-04-11 12:15PM EDT | 967.50 | 0.71 | 0.00 | 4.30 | 0.00 | - | 10 | 17 | 110.91% |
| REGN240419C00970000 | 2024-04-18 9:41AM EDT | 970.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 65 | 96.95% |
| REGN240419C00972500 | 2024-04-11 2:22PM EDT | 972.50 | 1.05 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 116.21% |
| REGN240419C00975000 | 2024-04-18 10:17AM EDT | 975.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 122 | 79.00% |
| REGN240419C00977500 | 2024-04-03 12:00PM EDT | 977.50 | 10.20 | 0.00 | 4.30 | 0.00 | - | 2 | 15 | 121.44% |
| REGN240419C00980000 | 2024-04-10 10:43AM EDT | 980.00 | 1.45 | 0.00 | 4.30 | 0.00 | - | 3 | 36 | 124.02% |
| REGN240419C00985000 | 2024-04-18 12:45PM EDT | 985.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 33 | 129.13% |
| REGN240419C00990000 | 2024-04-16 9:30AM EDT | 990.00 | 2.23 | 0.00 | 4.30 | 0.00 | - | 10 | 35 | 134.16% |
| REGN240419C00995000 | 2024-03-19 9:37AM EDT | 995.00 | 14.13 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 139.11% |
| REGN240419C01000000 | 2024-04-12 12:07PM EDT | 1,000.00 | 0.24 | 0.00 | 2.00 | 0.00 | - | 1 | 57 | 122.85% |
| REGN240419C01005000 | 2024-04-12 12:43PM EDT | 1,005.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 148.88% |
| REGN240419C01010000 | 2024-04-09 1:53PM EDT | 1,010.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 153.66% |
| REGN240419C01015000 | 2024-04-08 12:53PM EDT | 1,015.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 158.40% |
| REGN240419C01020000 | 2024-04-10 10:40AM EDT | 1,020.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 163.06% |
| REGN240419C01025000 | 2024-04-01 3:55PM EDT | 1,025.00 | 2.83 | 0.00 | 4.30 | 0.00 | - | 20 | 28 | 167.68% |
| REGN240419C01030000 | 2024-04-03 1:13PM EDT | 1,030.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 172.27% |
| REGN240419C01035000 | 2024-03-01 10:50AM EDT | 1,035.00 | 10.40 | 1.10 | 2.75 | 0.00 | - | 2 | 1 | 172.75% |
| REGN240419C01040000 | 2024-04-15 2:16PM EDT | 1,040.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| REGN240419C01050000 | 2024-03-15 12:31PM EDT | 1,050.00 | 3.30 | 0.00 | 4.30 | 0.00 | - | 11 | 8 | 190.09% |
| REGN240419C01055000 | 2024-03-28 3:41PM EDT | 1,055.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 194.43% |
| REGN240419C01060000 | 2024-04-15 2:16PM EDT | 1,060.00 | 2.44 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 198.75% |
| REGN240419C01070000 | 2024-04-01 3:55PM EDT | 1,070.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 20 | 25 | 207.25% |
| REGN240419C01080000 | 2024-03-22 2:12PM EDT | 1,080.00 | 2.58 | 0.00 | 1.65 | 0.00 | - | 2 | 5 | 181.93% |
| REGN240419C01090000 | 2024-03-22 2:12PM EDT | 1,090.00 | 2.33 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 223.80% |
| REGN240419C01100000 | 2024-03-18 12:06PM EDT | 1,100.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 231.89% |
| REGN240419C01110000 | 2024-04-03 9:42AM EDT | 1,110.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 239.80% |
| REGN240419C01120000 | 2024-03-12 2:25PM EDT | 1,120.00 | 1.16 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 247.61% |
| REGN240419C01130000 | 2024-03-12 2:14PM EDT | 1,130.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 255.32% |
| REGN240419C01140000 | 2024-02-29 4:24PM EDT | 1,140.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 262.89% |
| REGN240419C01150000 | 2024-03-26 11:04AM EDT | 1,150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| REGN240419C01160000 | 2024-02-29 4:12PM EDT | 1,160.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 277.69% |
| REGN240419C01170000 | 2024-02-28 12:26PM EDT | 1,170.00 | 2.77 | 0.00 | 4.30 | 0.00 | - | - | 1 | 284.96% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240419P00725000 | 2024-03-27 1:52PM EDT | 725.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 243.56% |
| REGN240419P00735000 | 2024-02-26 11:13AM EDT | 735.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 203.71% |
| REGN240419P00740000 | 2024-02-29 10:52AM EDT | 740.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 223.98% |
| REGN240419P00765000 | 2024-04-16 10:29AM EDT | 765.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 191.63% |
| REGN240419P00790000 | 2024-03-11 3:13PM EDT | 790.00 | 1.16 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 159.55% |
| REGN240419P00795000 | 2024-03-11 3:32PM EDT | 795.00 | 1.39 | 0.00 | 4.30 | 0.00 | - | 11 | 6 | 153.13% |
| REGN240419P00800000 | 2024-03-11 3:32PM EDT | 800.00 | 1.29 | 0.00 | 4.40 | 0.00 | - | 12 | 6 | 147.51% |
| REGN240419P00805000 | 2024-04-10 1:55PM EDT | 805.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 140.28% |
| REGN240419P00810000 | 2024-03-22 2:51PM EDT | 810.00 | 1.26 | 0.00 | 4.30 | 0.00 | - | 18 | 18 | 133.86% |
| REGN240419P00815000 | 2024-03-22 2:51PM EDT | 815.00 | 1.29 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 64.06% |
| REGN240419P00820000 | 2024-03-13 3:31PM EDT | 820.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 124.39% |
| REGN240419P00825000 | 2024-03-14 3:10PM EDT | 825.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 117.77% |
| REGN240419P00830000 | 2024-04-19 9:38AM EDT | 830.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 4 | 3 | 94.97% |
| REGN240419P00835000 | 2024-04-19 10:04AM EDT | 835.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 14 | 22 | 52.54% |
| REGN240419P00840000 | 2024-04-12 1:54PM EDT | 840.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 95.34% |
| REGN240419P00845000 | 2024-04-19 12:46PM EDT | 845.00 | 0.05 | 0.00 | 4.40 | -1.35 | -96.43% | 1 | 15 | 88.65% |
| REGN240419P00850000 | 2024-04-19 12:46PM EDT | 850.00 | 0.05 | 0.05 | 0.25 | -0.25 | -83.33% | 16 | 21 | 50.49% |
| REGN240419P00855000 | 2024-04-18 10:16AM EDT | 855.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 2 | 16 | 76.56% |
| REGN240419P00860000 | 2024-04-16 12:30PM EDT | 860.00 | 1.80 | 0.00 | 4.40 | 0.00 | - | 2 | 9 | 68.07% |
| REGN240419P00865000 | 2024-04-18 10:16AM EDT | 865.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 2 | 19 | 60.50% |
| REGN240419P00870000 | 2024-04-19 2:07PM EDT | 870.00 | 0.35 | 0.00 | 4.70 | -0.95 | -73.08% | 10 | 22 | 54.96% |
| REGN240419P00875000 | 2024-04-18 3:43PM EDT | 875.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 63 | 64.77% |
| REGN240419P00880000 | 2024-04-17 9:39AM EDT | 880.00 | 0.80 | 0.20 | 5.20 | -0.95 | -54.29% | 1 | 105 | 58.13% |
| REGN240419P00885000 | 2024-04-18 11:40AM EDT | 885.00 | 2.34 | 0.60 | 6.50 | 0.00 | - | 1 | 21 | 55.80% |
| REGN240419P00890000 | 2024-04-19 12:52PM EDT | 890.00 | 4.80 | 0.10 | 8.10 | +1.30 | +37.14% | 1 | 71 | 53.42% |
| REGN240419P00895000 | 2024-04-19 1:05PM EDT | 895.00 | 7.50 | 5.00 | 10.00 | +1.53 | +25.63% | 2 | 12 | 50.67% |
| REGN240419P00900000 | 2024-04-19 12:37PM EDT | 900.00 | 10.00 | 6.00 | 12.00 | +1.64 | +19.62% | 32 | 45 | 46.12% |
| REGN240419P00905000 | 2024-04-16 2:15PM EDT | 905.00 | 13.43 | 11.10 | 16.00 | -0.69 | -4.89% | 3 | 10 | 50.39% |
| REGN240419P00910000 | 2024-04-19 9:49AM EDT | 910.00 | 10.00 | 15.30 | 22.00 | -4.60 | -31.51% | 1 | 12 | 65.56% |
| REGN240419P00915000 | 2024-04-19 10:24AM EDT | 915.00 | 19.22 | 19.80 | 26.00 | -0.88 | -4.38% | 2 | 4 | 67.86% |
| REGN240419P00920000 | 2024-04-18 3:49PM EDT | 920.00 | 24.70 | 24.30 | 31.00 | 0.00 | - | 1 | 13 | 75.88% |
| REGN240419P00925000 | 2024-04-18 11:02AM EDT | 925.00 | 16.00 | 28.50 | 37.00 | -9.00 | -36.00% | 2 | 14 | 56.91% |
| REGN240419P00930000 | 2024-04-18 11:56AM EDT | 930.00 | 32.00 | 33.50 | 41.00 | 0.00 | - | 2 | 9 | 57.28% |
| REGN240419P00935000 | 2024-04-18 11:57AM EDT | 935.00 | 36.00 | 38.20 | 46.60 | 0.00 | - | 2 | 10 | 64.84% |
| REGN240419P00940000 | 2024-04-19 1:44PM EDT | 940.00 | 46.86 | 43.10 | 51.20 | +3.94 | +9.18% | 100 | 63 | 66.97% |
| REGN240419P00945000 | 2024-04-18 10:37AM EDT | 945.00 | 47.87 | 47.70 | 56.40 | 0.00 | - | 9 | 13 | 70.70% |
| REGN240419P00950000 | 2024-04-16 3:53PM EDT | 950.00 | 58.80 | 53.00 | 61.10 | 0.00 | - | 224 | 175 | 75.83% |
| REGN240419P00955000 | 2024-04-16 3:53PM EDT | 955.00 | 55.60 | 58.00 | 66.00 | 0.00 | - | 110 | 28 | 79.98% |
| REGN240419P00957500 | 2024-04-17 3:31PM EDT | 957.50 | 54.00 | 61.00 | 68.70 | 0.00 | - | 3 | 1 | 88.33% |
| REGN240419P00960000 | 2024-04-17 3:14PM EDT | 960.00 | 57.70 | 63.20 | 71.00 | 0.00 | - | 40 | 8 | 86.67% |
| REGN240419P00962500 | 2024-04-17 2:14PM EDT | 962.50 | 57.74 | 66.00 | 73.90 | 0.00 | - | 70 | 14 | 95.00% |
| REGN240419P00965000 | 2024-04-17 2:14PM EDT | 965.00 | 54.60 | 68.10 | 76.20 | 0.00 | - | 68 | 15 | 92.48% |
| REGN240419P00967500 | 2024-04-17 2:33PM EDT | 967.50 | 65.10 | 71.00 | 79.30 | 0.00 | - | 20 | 4 | 103.17% |
| REGN240419P00970000 | 2024-04-17 2:14PM EDT | 970.00 | 59.60 | 73.10 | 81.00 | 0.00 | - | 47 | 11 | 95.41% |
| REGN240419P00972500 | 2024-04-17 2:14PM EDT | 972.50 | 62.10 | 76.00 | 84.30 | 0.00 | - | 41 | 8 | 108.23% |
| REGN240419P00975000 | 2024-04-17 3:31PM EDT | 975.00 | 71.50 | 78.10 | 86.50 | 0.00 | - | 50 | 10 | 104.88% |
| REGN240419P00977500 | 2024-04-17 3:14PM EDT | 977.50 | 75.30 | 81.00 | 88.60 | 0.00 | - | 5 | 1 | 107.28% |
| REGN240419P00980000 | 2024-04-17 3:14PM EDT | 980.00 | 77.65 | 83.10 | 91.00 | 0.00 | - | 10 | 2 | 104.79% |
| REGN240419P00985000 | 2024-04-17 2:33PM EDT | 985.00 | 74.50 | 88.10 | 96.80 | 0.00 | - | 10 | 0 | 117.14% |
| REGN240419P00990000 | 2024-04-17 2:14PM EDT | 990.00 | 79.60 | 93.10 | 101.80 | 0.00 | - | 43 | 0 | 121.88% |
| REGN240419P00995000 | 2024-03-08 12:19PM EDT | 995.00 | 39.80 | 49.00 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| REGN240419P01000000 | 2024-04-17 3:14PM EDT | 1,000.00 | 97.70 | 103.10 | 111.10 | 0.00 | - | 5 | 0 | 123.93% |
| REGN240419P01005000 | 2024-03-01 12:20PM EDT | 1,005.00 | 39.50 | 42.30 | 48.50 | 0.00 | - | 5 | 8 | 0.00% |
| REGN240419P01010000 | 2024-02-27 2:30PM EDT | 1,010.00 | 39.00 | 46.50 | 53.30 | 0.00 | - | - | 10 | 0.00% |
| REGN240419P01030000 | 2024-04-01 3:55PM EDT | 1,030.00 | 62.58 | 133.10 | 141.80 | 0.00 | - | 1 | 0 | 157.81% |
© 2024 Yahoo. All rights reserved.