BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230609C00250000 | 2023-05-26 1:49PM EDT | 250.00 | 48.10 | 56.00 | 63.80 | 0.00 | - | 1 | 1 | 262.50% |
| BIIB230609C00287500 | 2023-06-02 11:24AM EDT | 287.50 | 14.78 | 18.50 | 27.00 | 0.00 | - | 4 | 2 | 125.68% |
| BIIB230609C00292500 | 2023-06-08 3:30PM EDT | 292.50 | 18.97 | 13.10 | 22.00 | +8.45 | +80.32% | 1 | 3 | 98.88% |
| BIIB230609C00295000 | 2023-06-07 2:02PM EDT | 295.00 | 14.61 | 11.00 | 20.00 | 0.00 | - | 15 | 14 | 99.27% |
| BIIB230609C00297500 | 2023-06-08 3:30PM EDT | 297.50 | 14.27 | 9.50 | 17.50 | +1.99 | +16.21% | 4 | 59 | 98.34% |
| BIIB230609C00300000 | 2023-06-08 3:47PM EDT | 300.00 | 13.00 | 8.50 | 15.00 | +2.80 | +27.45% | 42 | 689 | 99.85% |
| BIIB230609C00302500 | 2023-06-08 3:34PM EDT | 302.50 | 10.40 | 5.90 | 13.00 | +3.90 | +60.00% | 34 | 252 | 89.31% |
| BIIB230609C00305000 | 2023-06-08 3:42PM EDT | 305.00 | 7.40 | 3.40 | 7.90 | +2.40 | +48.00% | 39 | 225 | 52.42% |
| BIIB230609C00307500 | 2023-06-08 9:49AM EDT | 307.50 | 5.88 | 2.10 | 9.40 | +1.08 | +22.50% | 6 | 72 | 78.17% |
| BIIB230609C00310000 | 2023-06-08 3:46PM EDT | 310.00 | 5.40 | 0.30 | 6.00 | +2.75 | +103.77% | 75 | 70 | 57.01% |
| BIIB230609C00312500 | 2023-06-08 1:00PM EDT | 312.50 | 1.89 | 1.50 | 6.90 | -0.21 | -10.00% | 7 | 10 | 89.89% |
| BIIB230609C00315000 | 2023-06-08 1:48PM EDT | 315.00 | 2.20 | 1.05 | 3.00 | +0.80 | +57.14% | 20 | 26 | 67.99% |
| BIIB230609C00317500 | 2023-06-08 2:51PM EDT | 317.50 | 1.20 | 0.00 | 5.20 | +0.10 | +9.09% | 6 | 6 | 90.87% |
| BIIB230609C00320000 | 2023-06-08 3:58PM EDT | 320.00 | 1.00 | 0.30 | 2.25 | +0.10 | +11.11% | 25 | 155 | 75.88% |
| BIIB230609C00322500 | 2023-06-08 12:53PM EDT | 322.50 | 0.01 | 0.05 | 4.70 | -0.84 | -98.82% | 5 | 20 | 109.79% |
| BIIB230609C00325000 | 2023-06-07 3:19PM EDT | 325.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 2 | 26 | 118.95% |
| BIIB230609C00330000 | 2023-06-08 3:51PM EDT | 330.00 | 0.50 | 0.00 | 4.50 | +0.35 | +233.33% | 3 | 35 | 138.01% |
| BIIB230609C00335000 | 2023-06-08 3:46PM EDT | 335.00 | 0.05 | 0.00 | 0.85 | -0.80 | -94.12% | 13 | 27 | 99.32% |
| BIIB230609C00340000 | 2023-06-07 10:09AM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 172.31% |
| BIIB230609C00345000 | 2023-05-19 9:35AM EDT | 345.00 | 0.34 | 0.00 | 4.30 | -1.96 | -85.22% | 1 | 2 | 189.36% |
| BIIB230609C00350000 | 2023-06-07 11:03AM EDT | 350.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 126.56% |
| BIIB230609C00355000 | 2023-06-06 3:39PM EDT | 355.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 221.48% |
| BIIB230609C00365000 | 2023-05-25 2:25PM EDT | 365.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 251.51% |
| BIIB230609C00370000 | 2023-06-01 2:50PM EDT | 370.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 4 | 265.87% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230609P00240000 | 2023-06-02 1:28PM EDT | 240.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 360.35% |
| BIIB230609P00250000 | 2023-06-05 10:16AM EDT | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 314.65% |
| BIIB230609P00255000 | 2023-06-07 9:35AM EDT | 255.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 18 | 292.09% |
| BIIB230609P00265000 | 2023-05-03 9:30AM EDT | 265.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BIIB230609P00275000 | 2023-06-08 1:35PM EDT | 275.00 | 0.05 | 0.00 | 4.50 | -0.90 | -94.74% | 10 | 36 | 205.96% |
| BIIB230609P00280000 | 2023-06-08 3:47PM EDT | 280.00 | 0.55 | 0.00 | 9.60 | -0.45 | -45.00% | 11 | 63 | 244.78% |
| BIIB230609P00282500 | 2023-06-06 3:39PM EDT | 282.50 | 1.55 | 0.00 | 9.60 | 0.00 | - | 20 | 87 | 231.54% |
| BIIB230609P00285000 | 2023-06-08 3:46PM EDT | 285.00 | 0.65 | 0.00 | 9.60 | +0.15 | +30.00% | 13 | 79 | 218.21% |
| BIIB230609P00287500 | 2023-06-07 11:11AM EDT | 287.50 | 1.45 | 0.00 | 9.60 | 0.00 | - | 16 | 52 | 204.74% |
| BIIB230609P00290000 | 2023-06-08 12:51PM EDT | 290.00 | 0.80 | 0.10 | 2.20 | -0.40 | -33.33% | 7 | 66 | 108.74% |
| BIIB230609P00292500 | 2023-06-07 10:52AM EDT | 292.50 | 3.13 | 0.00 | 9.60 | 0.00 | - | 2 | 5 | 177.27% |
| BIIB230609P00295000 | 2023-06-08 1:45PM EDT | 295.00 | 2.48 | 0.10 | 5.00 | +1.43 | +136.19% | 1 | 62 | 119.70% |
| BIIB230609P00297500 | 2023-06-08 10:19AM EDT | 297.50 | 2.86 | 0.00 | 9.60 | +1.66 | +138.33% | 12 | 56 | 148.78% |
| BIIB230609P00300000 | 2023-06-08 3:34PM EDT | 300.00 | 2.15 | 0.10 | 9.60 | -0.30 | -12.24% | 18 | 269 | 134.81% |
| BIIB230609P00302500 | 2023-06-08 9:38AM EDT | 302.50 | 3.40 | 0.00 | 7.40 | -0.60 | -15.00% | 6 | 54 | 100.12% |
| BIIB230609P00305000 | 2023-06-08 3:00PM EDT | 305.00 | 3.50 | 1.00 | 7.30 | -0.50 | -12.50% | 5 | 29 | 91.87% |
| BIIB230609P00310000 | 2023-06-06 3:01PM EDT | 310.00 | 11.91 | 0.85 | 10.00 | 0.00 | - | 2 | 12 | 74.98% |
| BIIB230609P00315000 | 2023-06-07 12:11PM EDT | 315.00 | 10.00 | 3.60 | 13.00 | 0.00 | - | 4 | 5 | 70.75% |
| BIIB230609P00320000 | 2023-06-08 9:30AM EDT | 320.00 | 11.85 | 8.50 | 17.00 | -0.70 | -5.58% | 1 | 19 | 83.59% |
© 2023 Yahoo. All rights reserved.