Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503C00165000 | 2024-04-24 1:24PM EDT | 165.00 | 37.22 | 48.00 | 57.70 | 0.00 | - | - | 0 | 283.20% |
| BIIB240503C00175000 | 2024-04-26 1:10PM EDT | 175.00 | 33.90 | 38.00 | 47.70 | 0.00 | - | 5 | 5 | 231.25% |
| BIIB240503C00185000 | 2024-04-22 3:14PM EDT | 185.00 | 11.00 | 28.00 | 37.70 | 0.00 | - | - | 1 | 181.05% |
| BIIB240503C00187500 | 2024-04-24 9:41AM EDT | 187.50 | 14.00 | 25.10 | 35.00 | 0.00 | - | - | 1 | 120.31% |
| BIIB240503C00190000 | 2024-05-03 2:01PM EDT | 190.00 | 25.45 | 23.00 | 31.90 | -2.15 | -7.79% | 10 | 12 | 331.59% |
| BIIB240503C00192500 | 2024-05-03 11:22AM EDT | 192.50 | 20.72 | 21.00 | 29.40 | +0.07 | +0.34% | 1 | 2 | 128.71% |
| BIIB240503C00195000 | 2024-05-03 1:49PM EDT | 195.00 | 20.80 | 18.50 | 26.90 | 0.00 | - | 5 | 54 | 117.19% |
| BIIB240503C00197500 | 2024-04-29 10:46AM EDT | 197.50 | 20.01 | 16.00 | 24.40 | 0.00 | - | 1 | 10 | 105.86% |
| BIIB240503C00200000 | 2024-05-02 2:00PM EDT | 200.00 | 14.81 | 13.50 | 21.90 | 0.00 | - | 5 | 53 | 94.53% |
| BIIB240503C00202500 | 2024-05-03 3:09PM EDT | 202.50 | 13.84 | 10.90 | 19.40 | +0.94 | +7.29% | 22 | 65 | 78.13% |
| BIIB240503C00205000 | 2024-05-03 1:03PM EDT | 205.00 | 10.90 | 9.90 | 16.00 | +1.30 | +13.54% | 7 | 79 | 87.11% |
| BIIB240503C00207500 | 2024-05-03 3:13PM EDT | 207.50 | 10.07 | 5.90 | 14.40 | +2.35 | +30.44% | 3 | 35 | 55.86% |
| BIIB240503C00210000 | 2024-05-03 12:37PM EDT | 210.00 | 6.40 | 3.30 | 11.90 | +2.60 | +68.42% | 69 | 142 | 169.43% |
| BIIB240503C00212500 | 2024-05-03 2:32PM EDT | 212.50 | 3.58 | 1.05 | 9.40 | +1.08 | +43.20% | 63 | 127 | 146.92% |
| BIIB240503C00215000 | 2024-05-03 3:58PM EDT | 215.00 | 2.65 | 1.30 | 6.60 | +1.90 | +253.33% | 42 | 99 | 55.27% |
| BIIB240503C00217500 | 2024-05-03 3:59PM EDT | 217.50 | 0.43 | 0.40 | 4.50 | +0.13 | +43.33% | 84 | 151 | 53.83% |
| BIIB240503C00220000 | 2024-05-03 3:21PM EDT | 220.00 | 0.07 | 0.00 | 0.45 | +0.02 | +40.00% | 72 | 328 | 29.40% |
| BIIB240503C00222500 | 2024-05-03 9:38AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 33 | 25.20% |
| BIIB240503C00225000 | 2024-05-02 9:56AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 19 | 392 | 34.77% |
| BIIB240503C00230000 | 2024-05-03 12:12PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | -0.10 | -66.67% | 1 | 556 | 141.31% |
| BIIB240503C00235000 | 2024-04-30 12:23PM EDT | 235.00 | 0.10 | 0.05 | 4.30 | 0.00 | - | 5 | 507 | 171.19% |
| BIIB240503C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 98.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503P00160000 | 2024-04-22 12:37PM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 460.35% |
| BIIB240503P00165000 | 2024-04-24 11:22AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 215.63% |
| BIIB240503P00170000 | 2024-04-26 9:45AM EDT | 170.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 353 | 389.36% |
| BIIB240503P00172500 | 2024-04-23 12:32PM EDT | 172.50 | 0.66 | 0.00 | 4.30 | 0.00 | - | - | 25 | 371.97% |
| BIIB240503P00175000 | 2024-04-24 1:33PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| BIIB240503P00180000 | 2024-04-29 10:35AM EDT | 180.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 29 | 320.61% |
| BIIB240503P00182500 | 2024-04-23 1:02PM EDT | 182.50 | 2.19 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 175.98% |
| BIIB240503P00185000 | 2024-05-03 2:03PM EDT | 185.00 | 0.02 | 0.00 | 4.30 | -0.08 | -80.00% | 2 | 23 | 286.72% |
| BIIB240503P00187500 | 2024-04-26 3:01PM EDT | 187.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 65 | 269.82% |
| BIIB240503P00190000 | 2024-04-30 9:55AM EDT | 190.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 80 | 252.93% |
| BIIB240503P00192500 | 2024-04-30 12:36PM EDT | 192.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 96.09% |
| BIIB240503P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 94.92% |
| BIIB240503P00197500 | 2024-04-26 12:42PM EDT | 197.50 | 0.31 | 0.00 | 0.60 | 0.00 | - | 22 | 34 | 116.02% |
| BIIB240503P00200000 | 2024-05-01 1:58PM EDT | 200.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 77 | 118.46% |
| BIIB240503P00202500 | 2024-04-29 2:37PM EDT | 202.50 | 0.05 | 0.00 | 4.30 | -0.10 | -66.67% | 1 | 543 | 167.48% |
| BIIB240503P00205000 | 2024-04-30 9:36AM EDT | 205.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 50 | 55 | 67.97% |
| BIIB240503P00207500 | 2024-05-03 9:34AM EDT | 207.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 11 | 508 | 131.69% |
| BIIB240503P00210000 | 2024-05-02 3:52PM EDT | 210.00 | 0.10 | 0.00 | 4.30 | -0.25 | -71.43% | 5 | 308 | 112.94% |
| BIIB240503P00215000 | 2024-05-03 2:20PM EDT | 215.00 | 0.20 | 0.00 | 1.10 | -0.95 | -82.61% | 3 | 34 | 47.02% |
| BIIB240503P00220000 | 2024-04-30 2:05PM EDT | 220.00 | 2.40 | 0.05 | 6.50 | -2.60 | -52.00% | 5 | 6 | 112.99% |
| BIIB240503P00225000 | 2024-04-09 10:36AM EDT | 225.00 | 18.75 | 3.80 | 11.60 | 0.00 | - | 1 | 0 | 156.93% |
© 2024 Yahoo. All rights reserved.