Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
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 | 22.80 | 31.10 | 0.00 | - | 1 | 7 | 79.88% |
| BIIB240510C00197500 | 2024-05-06 10:05AM EDT | 197.50 | 23.51 | 20.10 | 28.40 | +2.66 | +12.76% | 2 | 2 | 68.51% |
| BIIB240510C00200000 | 2024-05-06 10:05AM EDT | 200.00 | 21.01 | 18.60 | 26.30 | +2.64 | +14.37% | 2 | 10 | 77.73% |
| BIIB240510C00205000 | 2024-04-30 9:43AM EDT | 205.00 | 18.90 | 13.00 | 20.80 | +7.56 | +66.67% | 2 | 25 | 53.91% |
| BIIB240510C00207500 | 2024-05-02 2:51PM EDT | 207.50 | 7.92 | 10.20 | 18.40 | 0.00 | - | 3 | 12 | 101.49% |
| BIIB240510C00210000 | 2024-05-06 1:39PM EDT | 210.00 | 11.60 | 10.40 | 14.50 | +5.57 | +92.37% | 5 | 28 | 76.25% |
| BIIB240510C00212500 | 2024-05-03 1:33PM EDT | 212.50 | 5.00 | 7.80 | 12.30 | 0.00 | - | 11 | 22 | 70.74% |
| BIIB240510C00215000 | 2024-05-03 3:13PM EDT | 215.00 | 4.00 | 6.90 | 7.70 | 0.00 | - | 51 | 68 | 38.04% |
| BIIB240510C00217500 | 2024-05-03 3:39PM EDT | 217.50 | 4.40 | 4.90 | 6.60 | +1.75 | +66.04% | 2 | 28 | 44.37% |
| BIIB240510C00220000 | 2024-05-06 2:21PM EDT | 220.00 | 3.42 | 3.20 | 3.80 | +1.47 | +75.38% | 51 | 99 | 30.99% |
| BIIB240510C00222500 | 2024-05-06 1:35PM EDT | 222.50 | 1.84 | 2.05 | 2.30 | +0.69 | +60.00% | 16 | 23 | 28.25% |
| BIIB240510C00225000 | 2024-05-06 2:25PM EDT | 225.00 | 1.22 | 1.15 | 1.40 | +0.56 | +84.85% | 80 | 112 | 28.15% |
| BIIB240510C00227500 | 2024-05-06 2:04PM EDT | 227.50 | 0.75 | 0.60 | 0.80 | +0.45 | +150.00% | 48 | 20 | 28.15% |
| BIIB240510C00230000 | 2024-05-06 1:18PM EDT | 230.00 | 0.55 | 0.30 | 0.40 | +0.10 | +22.22% | 75 | 70 | 27.69% |
| BIIB240510C00235000 | 2024-05-01 2:13PM EDT | 235.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 24 | 30.57% |
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 | 0.30 | 0.00 | - | - | 6 | 127.54% |
| BIIB240510P00170000 | 2024-04-19 3:13PM EDT | 170.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 182.03% |
| BIIB240510P00175000 | 2024-04-22 12:03PM EDT | 175.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 166.75% |
| BIIB240510P00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 151.66% |
| BIIB240510P00185000 | 2024-04-04 10:39AM EDT | 185.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 136.72% |
| BIIB240510P00187500 | 2024-04-26 12:05PM EDT | 187.50 | 0.22 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 96.97% |
| BIIB240510P00190000 | 2024-04-29 9:46AM EDT | 190.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 27 | 121.90% |
| BIIB240510P00192500 | 2024-04-24 12:20PM EDT | 192.50 | 1.55 | 0.00 | 1.50 | 0.00 | - | - | 15 | 84.72% |
| BIIB240510P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 11 | 9 | 47.85% |
| BIIB240510P00197500 | 2024-04-24 12:32PM EDT | 197.50 | 2.90 | 0.00 | 1.60 | 0.00 | - | - | 1 | 73.68% |
| BIIB240510P00200000 | 2024-05-03 3:32PM EDT | 200.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 5 | 55 | 89.84% |
| BIIB240510P00202500 | 2024-04-30 10:06AM EDT | 202.50 | 0.97 | 0.00 | 4.30 | 0.00 | - | - | 4 | 84.72% |
| BIIB240510P00205000 | 2024-05-03 11:20AM EDT | 205.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 1 | 21 | 74.95% |
| BIIB240510P00207500 | 2024-05-03 3:23PM EDT | 207.50 | 0.25 | 0.00 | 0.30 | -0.10 | -28.57% | 3 | 29 | 37.31% |
| BIIB240510P00210000 | 2024-05-06 10:26AM EDT | 210.00 | 0.15 | 0.10 | 0.20 | -0.60 | -80.00% | 1 | 17 | 28.91% |
| BIIB240510P00212500 | 2024-05-06 11:13AM EDT | 212.50 | 0.55 | 0.10 | 0.35 | -1.25 | -69.44% | 17 | 46 | 27.27% |
| BIIB240510P00215000 | 2024-05-06 12:56PM EDT | 215.00 | 0.45 | 0.15 | 0.50 | -1.91 | -80.93% | 15 | 85 | 23.90% |
| BIIB240510P00217500 | 2024-05-06 12:33PM EDT | 217.50 | 1.10 | 0.65 | 1.00 | -2.96 | -72.91% | 10 | 201 | 23.39% |
| BIIB240510P00220000 | 2024-05-06 2:14PM EDT | 220.00 | 1.54 | 1.45 | 1.75 | -4.16 | -72.98% | 4 | 11 | 22.12% |
| BIIB240510P00222500 | 2024-05-06 10:16AM EDT | 222.50 | 3.50 | 2.55 | 2.85 | -4.80 | -57.83% | - | 1 | 20.34% |
© 2024 Yahoo. All rights reserved.