BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517C00050000 | 2024-04-25 12:37PM EDT | 50.00 | 34.50 | 31.90 | 36.10 | 0.00 | - | - | 10 | 112.50% |
| BMRN240517C00065000 | 2024-04-17 2:41PM EDT | 65.00 | 26.46 | 17.10 | 20.30 | 0.00 | - | - | 15 | 116.85% |
| BMRN240517C00080000 | 2024-05-01 12:17PM EDT | 80.00 | 2.75 | 4.20 | 6.40 | 0.00 | - | 2 | 77 | 60.60% |
| BMRN240517C00085000 | 2024-05-01 3:55PM EDT | 85.00 | 0.90 | 1.00 | 1.20 | 0.00 | - | 265 | 860 | 23.85% |
| BMRN240517C00090000 | 2024-05-02 9:57AM EDT | 90.00 | 0.20 | 0.10 | 0.40 | -0.10 | -33.33% | 15 | 2,757 | 30.86% |
| BMRN240517C00095000 | 2024-05-01 3:04PM EDT | 95.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 19 | 5,428 | 12.50% |
| BMRN240517C00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 3 | 2,184 | 58.20% |
| BMRN240517C00105000 | 2024-05-01 9:45AM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 1,213 | 74.71% |
| BMRN240517C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 29 | 67.97% |
| BMRN240517C00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 2 | 96.29% |
| BMRN240517C00120000 | 2024-04-16 10:33AM EDT | 120.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 10 | 105.96% |
| BMRN240517C00125000 | 2024-04-30 12:06PM EDT | 125.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 114.94% |
| BMRN240517C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | - | 10 | 129.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517P00075000 | 2024-05-02 9:48AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 18 | 34.67% |
| BMRN240517P00080000 | 2024-05-02 9:48AM EDT | 80.00 | 0.42 | 0.20 | 0.50 | -0.53 | -55.79% | 2 | 862 | 26.76% |
| BMRN240517P00085000 | 2024-04-30 1:31PM EDT | 85.00 | 4.20 | 1.90 | 2.35 | 0.00 | - | 6 | 2,210 | 24.95% |
| BMRN240517P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 7.45 | 5.20 | 8.70 | 0.00 | - | 13 | 3,957 | 70.26% |
| BMRN240517P00095000 | 2024-05-01 3:38PM EDT | 95.00 | 9.70 | 9.10 | 13.20 | 0.00 | - | 33 | 20 | 82.35% |
| BMRN240517P00100000 | 2024-04-17 2:01PM EDT | 100.00 | 9.93 | 14.40 | 18.20 | 0.00 | - | - | 0 | 51.95% |
© 2024 Yahoo. All rights reserved.