Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 18.80 | 27.20 | 0.00 | - | 1 | 7 | 50.44% |
| BIIB240510C00197500 | 2024-04-29 10:09AM EDT | 197.50 | 20.85 | 16.30 | 24.70 | 0.00 | - | 2 | 2 | 99.44% |
| BIIB240510C00200000 | 2024-04-29 10:09AM EDT | 200.00 | 18.37 | 13.80 | 22.10 | 0.00 | - | 3 | 10 | 91.31% |
| BIIB240510C00205000 | 2024-04-30 9:43AM EDT | 205.00 | 11.34 | 8.90 | 16.60 | 0.00 | - | 1 | 25 | 72.14% |
| BIIB240510C00207500 | 2024-05-02 2:51PM EDT | 207.50 | 7.92 | 8.60 | 14.50 | 0.00 | - | 3 | 12 | 68.42% |
| BIIB240510C00210000 | 2024-05-03 11:18AM EDT | 210.00 | 6.03 | 7.60 | 12.10 | -3.07 | -33.74% | 2 | 26 | 61.61% |
| BIIB240510C00212500 | 2024-05-03 1:33PM EDT | 212.50 | 5.00 | 5.50 | 9.30 | +1.07 | +27.23% | 11 | 13 | 51.12% |
| BIIB240510C00215000 | 2024-05-03 3:13PM EDT | 215.00 | 4.00 | 4.10 | 5.20 | +1.45 | +56.86% | 51 | 22 | 29.86% |
| BIIB240510C00220000 | 2024-05-03 3:52PM EDT | 220.00 | 1.95 | 1.70 | 2.05 | +0.69 | +54.76% | 75 | 94 | 24.29% |
| BIIB240510C00225000 | 2024-05-03 3:59PM EDT | 225.00 | 0.66 | 0.55 | 1.00 | -0.53 | -44.54% | 97 | 22 | 27.25% |
| BIIB240510C00230000 | 2024-05-01 12:40PM EDT | 230.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 65 | 70 | 28.35% |
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 | 4.30 | 0.00 | - | - | 6 | 162.74% |
| BIIB240510P00170000 | 2024-04-19 3:13PM EDT | 170.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 137.67% |
| BIIB240510P00175000 | 2024-04-22 12:03PM EDT | 175.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 125.44% |
| BIIB240510P00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 113.35% |
| BIIB240510P00185000 | 2024-04-04 10:39AM EDT | 185.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 101.37% |
| BIIB240510P00187500 | 2024-04-26 12:05PM EDT | 187.50 | 0.22 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 95.41% |
| BIIB240510P00190000 | 2024-04-29 9:46AM EDT | 190.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 27 | 89.43% |
| BIIB240510P00192500 | 2024-04-24 12:20PM EDT | 192.50 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 15 | 83.45% |
| BIIB240510P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 0.33 | 0.00 | 4.30 | 0.00 | - | 11 | 9 | 77.47% |
| BIIB240510P00197500 | 2024-04-24 12:32PM EDT | 197.50 | 2.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 71.44% |
| BIIB240510P00200000 | 2024-05-03 3:32PM EDT | 200.00 | 0.50 | 0.00 | 4.40 | -0.07 | -12.28% | 5 | 50 | 65.97% |
| BIIB240510P00205000 | 2024-05-03 11:20AM EDT | 205.00 | 0.35 | 0.00 | 0.35 | -0.05 | -12.50% | 1 | 20 | 29.05% |
| BIIB240510P00207500 | 2024-05-03 3:23PM EDT | 207.50 | 0.35 | 0.15 | 1.00 | -0.55 | -61.11% | 8 | 23 | 33.94% |
© 2024 Yahoo. All rights reserved.