UK Markets close in 6 hrs 19 mins

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.60-2.71 (-1.22%)
At close: 04:00PM EST
220.28 +0.68 (+0.31%)
Pre-market: 04:32AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220128C001500002021-12-29 2:28PM EST150.00109.1084.7094.500.00-30883.30%
BIIB220128C001950002021-12-31 9:34AM EST195.0047.2141.0049.500.00-33517.16%
BIIB220128C002000002021-12-31 9:34AM EST200.0042.4536.3044.700.00-33481.89%
BIIB220128C002150002021-12-30 1:36PM EST215.0027.2624.1031.800.00--2400.15%
BIIB220128C002200002022-01-03 11:26AM EST220.0026.8020.0027.700.00-11371.68%
BIIB220128C002250002022-01-03 9:30AM EST225.0020.6016.9021.600.00-13333.59%
BIIB220128C002300002021-12-30 10:46AM EST230.0016.6015.4017.700.00--3322.39%
BIIB220128C002350002022-01-05 3:55PM EST235.0014.0011.7017.90+0.55+4.09%19323.19%
BIIB220128C002400002022-01-05 10:08AM EST240.0013.1010.3012.00+2.48+23.35%55290.92%
BIIB220128C002450002022-01-05 3:55PM EST245.009.657.5010.80-0.45-4.46%59281.27%
BIIB220128C002500002022-01-05 3:55PM EST250.007.966.708.20-0.74-8.51%523273.19%
BIIB220128C002550002022-01-04 1:17PM EST255.005.705.606.800.00-18269.82%
BIIB220128C002600002022-01-03 3:57PM EST260.005.894.307.700.00-1322284.33%
BIIB220128C002650002022-01-05 3:39PM EST265.004.543.307.80+0.49+12.10%1015292.68%
BIIB220128C002700002022-01-03 3:44PM EST270.004.652.755.200.00-415274.41%
BIIB220128C002750002021-12-31 12:57PM EST275.003.402.207.000.00-122304.20%
BIIB220128C002800002021-12-29 2:17PM EST280.0010.251.803.400.00-2025267.58%
BIIB220128C002900002021-12-30 10:01AM EST290.001.521.152.700.00-230271.63%
BIIB220128C002950002021-12-29 3:52PM EST295.004.581.054.900.00-99317.48%
BIIB220128C003000002022-01-05 12:33PM EST300.001.100.851.65-0.10-8.33%2246267.68%
BIIB220128C003050002021-12-31 12:39PM EST305.001.250.604.100.00-11321.63%
BIIB220128C003100002021-12-29 2:17PM EST310.003.920.304.100.00-2031327.64%
BIIB220128C003150002021-12-22 9:45AM EST315.002.110.651.400.00--63287.11%
BIIB220128C003200002021-12-29 3:43PM EST320.002.370.001.200.00-392148269.34%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIIB220128P001600002021-12-15 3:48PM EST160.001.960.004.300.00--66332.52%
BIIB220128P001650002021-12-21 10:03AM EST165.000.550.004.300.00-153307.28%
BIIB220128P001700002021-12-17 11:14AM EST170.001.970.004.300.00-63282.57%
BIIB220128P001800002021-12-17 12:56PM EST180.001.000.004.400.00-1010235.94%
BIIB220128P001900002021-12-29 3:43PM EST190.001.140.004.600.00-3630191.16%
BIIB220128P001950002021-12-16 10:28AM EST195.004.260.202.000.00--0132.13%
BIIB220128P002000002021-12-30 3:54PM EST200.000.900.102.150.00-819111.91%
BIIB220128P002050002022-01-04 1:11PM EST205.001.601.304.60+0.30+23.08%112132.23%
BIIB220128P002100002022-01-04 9:30AM EST210.001.521.405.200.00-18111.82%
BIIB220128P002150002022-01-04 9:30AM EST215.002.091.456.100.00-11790.19%
BIIB220128P002200002022-01-05 3:53PM EST220.004.002.805.60+0.80+25.00%23761.57%
BIIB220128P002250002022-01-04 10:30AM EST225.004.504.206.900.00-12754.37%
BIIB220128P002300002022-01-05 3:52PM EST230.007.006.208.00+0.50+7.69%3190.00%
BIIB220128P002350002022-01-03 1:49PM EST235.005.488.3012.400.00-3240.00%
BIIB220128P002400002021-12-31 9:54AM EST240.0010.749.7013.80+0.34+3.27%2280.00%
BIIB220128P002450002021-12-30 10:19AM EST245.0012.2513.0016.40-3.45-21.97%250.00%
BIIB220128P002500002021-12-20 9:30AM EST250.0021.8015.1018.900.00--10.00%
BIIB220128P002550002021-12-30 9:51AM EST255.0020.0018.6022.500.00--10.00%
BIIB220128P002800002021-12-22 3:59PM EST280.0047.5039.0045.800.00--100.00%
BIIB220128P002850002021-12-30 2:40PM EST285.0049.4042.5051.100.00-110.00%
BIIB220128P003000002021-12-23 12:48PM EST300.0067.7557.0065.700.00-110.00%