UK markets open in 7 hours 11 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,592.85 -1,867.95 (-3.85%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517C00185000 | 2024-04-30 11:45AM EDT | 185.00 | 32.66 | 27.20 | 37.00 | 0.00 | - | 1 | 3 | 53.78% |
| BIIB240517C00190000 | 2024-04-30 10:38AM EDT | 190.00 | 27.50 | 22.60 | 31.30 | 0.00 | - | 2 | 586 | 84.20% |
| BIIB240517C00192500 | 2024-04-30 3:35PM EDT | 192.50 | 22.70 | 20.40 | 29.00 | 0.00 | - | 1 | 2 | 80.66% |
| BIIB240517C00195000 | 2024-04-30 1:18PM EDT | 195.00 | 22.10 | 18.10 | 26.40 | 0.00 | - | 1 | 98 | 74.94% |
| BIIB240517C00197500 | 2024-04-25 1:00PM EDT | 197.50 | 6.90 | 16.60 | 24.00 | 0.00 | - | - | 5 | 70.57% |
| BIIB240517C00200000 | 2024-04-30 2:14PM EDT | 200.00 | 16.25 | 15.80 | 21.00 | 0.00 | - | 18 | 655 | 62.17% |
| BIIB240517C00202500 | 2024-04-26 3:16PM EDT | 202.50 | 10.40 | 12.90 | 19.00 | 0.00 | - | 8 | 14 | 60.27% |
| BIIB240517C00205000 | 2024-04-29 1:19PM EDT | 205.00 | 13.60 | 12.20 | 15.60 | 0.00 | - | 3 | 80 | 49.44% |
| BIIB240517C00207500 | 2024-04-29 12:23PM EDT | 207.50 | 10.10 | 9.70 | 14.40 | -1.10 | -9.82% | 1 | 108 | 51.94% |
| BIIB240517C00210000 | 2024-04-30 1:07PM EDT | 210.00 | 8.25 | 8.10 | 10.00 | -1.35 | -14.06% | 1 | 411 | 35.33% |
| BIIB240517C00212500 | 2024-04-29 10:00AM EDT | 212.50 | 7.80 | 6.30 | 9.00 | -0.43 | -5.22% | 7 | 82 | 38.15% |
| BIIB240517C00215000 | 2024-05-01 11:19AM EDT | 215.00 | 5.69 | 5.00 | 5.50 | +0.99 | +21.06% | 2 | 177 | 26.48% |
| BIIB240517C00220000 | 2024-05-01 3:24PM EDT | 220.00 | 3.90 | 2.80 | 3.20 | +1.40 | +56.00% | 5 | 709 | 26.06% |
| BIIB240517C00225000 | 2024-05-01 1:39PM EDT | 225.00 | 1.65 | 1.40 | 1.70 | +0.35 | +26.92% | 39 | 133 | 25.88% |
| BIIB240517C00230000 | 2024-05-01 12:26PM EDT | 230.00 | 1.00 | 0.70 | 1.05 | +0.20 | +25.00% | 80 | 304 | 27.91% |
| BIIB240517C00235000 | 2024-05-01 9:30AM EDT | 235.00 | 0.35 | 0.30 | 0.65 | -0.29 | -45.31% | 1 | 37 | 29.71% |
| BIIB240517C00240000 | 2024-04-30 12:18PM EDT | 240.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 23 | 332 | 32.89% |
| BIIB240517C00245000 | 2024-04-30 10:08AM EDT | 245.00 | 0.31 | 0.10 | 0.45 | 0.00 | - | 7 | 69 | 36.87% |
| BIIB240517C00250000 | 2024-04-29 10:38AM EDT | 250.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 3 | 29 | 44.02% |
| BIIB240517C00255000 | 2024-03-26 9:59AM EDT | 255.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 50.98% |
| BIIB240517C00260000 | 2024-03-20 10:52AM EDT | 260.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 55.44% |
| BIIB240517C00265000 | 2024-03-18 3:32PM EDT | 265.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 59.77% |
| BIIB240517C00270000 | 2024-03-20 12:35PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 200.24% |
| BIIB240517P00155000 | 2024-04-23 1:03PM EDT | 155.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 118.95% |
| BIIB240517P00160000 | 2024-04-29 3:38PM EDT | 160.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 70.26% |
| BIIB240517P00165000 | 2024-04-26 1:36PM EDT | 165.00 | 2.16 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 101.34% |
| BIIB240517P00170000 | 2024-04-26 1:36PM EDT | 170.00 | 2.21 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 92.77% |
| BIIB240517P00175000 | 2024-04-26 2:32PM EDT | 175.00 | 0.29 | 0.00 | 3.90 | 0.00 | - | 6 | 219 | 81.96% |
| BIIB240517P00180000 | 2024-04-29 10:56AM EDT | 180.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 4 | 92 | 50.15% |
| BIIB240517P00185000 | 2024-05-01 1:37PM EDT | 185.00 | 0.23 | 0.00 | 0.30 | +0.03 | +15.00% | 10 | 200 | 41.50% |
| BIIB240517P00187500 | 2024-04-26 2:55PM EDT | 187.50 | 0.23 | 0.05 | 4.30 | 0.00 | - | 10 | 9 | 63.87% |
| BIIB240517P00190000 | 2024-04-30 12:40PM EDT | 190.00 | 0.15 | 0.15 | 0.35 | -0.03 | -16.67% | 10 | 618 | 36.72% |
| BIIB240517P00192500 | 2024-04-26 12:48PM EDT | 192.50 | 0.20 | 0.00 | 4.40 | -0.55 | -73.33% | 4 | 105 | 55.81% |
| BIIB240517P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 0.90 | 0.00 | 1.15 | 0.00 | - | 10 | 149 | 41.57% |
| BIIB240517P00197500 | 2024-04-26 10:26AM EDT | 197.50 | 1.90 | 0.00 | 0.55 | 0.00 | - | 5 | 34 | 30.74% |
| BIIB240517P00200000 | 2024-05-01 9:58AM EDT | 200.00 | 0.40 | 0.30 | 0.75 | +0.01 | +2.56% | 1 | 184 | 29.91% |
| BIIB240517P00202500 | 2024-04-29 10:41AM EDT | 202.50 | 0.84 | 0.50 | 2.40 | 0.00 | - | 1 | 13 | 40.38% |
| BIIB240517P00205000 | 2024-04-30 2:30PM EDT | 205.00 | 1.30 | 0.75 | 1.10 | 0.00 | - | 15 | 146 | 26.03% |
| BIIB240517P00207500 | 2024-04-29 12:13PM EDT | 207.50 | 1.40 | 1.05 | 1.45 | 0.00 | - | 2 | 34 | 24.74% |
| BIIB240517P00210000 | 2024-05-01 2:42PM EDT | 210.00 | 1.90 | 1.45 | 2.05 | -0.27 | -12.44% | 4 | 378 | 24.33% |
| BIIB240517P00212500 | 2024-05-01 2:48PM EDT | 212.50 | 2.40 | 2.30 | 2.75 | -1.10 | -31.43% | 1 | 239 | 23.44% |
| BIIB240517P00215000 | 2024-05-01 2:58PM EDT | 215.00 | 3.00 | 3.10 | 3.90 | -0.30 | -9.09% | 3 | 91 | 23.94% |
| BIIB240517P00220000 | 2024-05-01 11:33AM EDT | 220.00 | 6.20 | 5.90 | 6.60 | 0.00 | - | 1 | 72 | 23.43% |
| BIIB240517P00225000 | 2024-04-29 12:51PM EDT | 225.00 | 10.00 | 8.70 | 13.60 | 0.00 | - | 2 | 25 | 44.43% |
| BIIB240517P00230000 | 2024-04-11 2:49PM EDT | 230.00 | 27.02 | 11.10 | 16.10 | 0.00 | - | 1 | 0 | 37.09% |
| BIIB240517P00235000 | 2024-03-19 11:16AM EDT | 235.00 | 20.43 | 40.00 | 49.00 | 0.00 | - | 3 | 1 | 177.50% |
© 2024 Yahoo. All rights reserved.