UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.43 +0.32 (+0.41%) GOLD FUTURES
2,310.50 +1.90 (+0.08%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,813.63 +27.74 (+0.05%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00680000 | 2024-04-12 2:42PM EDT | 680.00 | 225.00 | 273.00 | 282.20 | 0.00 | - | 2 | 1 | 120.80% |
| REGN240510C00830000 | 2024-04-17 1:34PM EDT | 830.00 | 88.46 | 124.00 | 132.60 | 0.00 | - | - | 3 | 64.70% |
| REGN240510C00835000 | 2024-05-02 9:32AM EDT | 835.00 | 69.30 | 119.00 | 127.70 | +69.30 | - | - | 1 | 62.92% |
| REGN240510C00840000 | 2024-04-17 1:34PM EDT | 840.00 | 79.85 | 114.10 | 123.00 | 0.00 | - | - | 3 | 62.38% |
| REGN240510C00875000 | 2024-05-01 3:01PM EDT | 875.00 | 45.00 | 79.00 | 88.00 | 0.00 | - | 1 | 1 | 66.89% |
| REGN240510C00890000 | 2024-04-30 1:42PM EDT | 890.00 | 22.80 | 64.10 | 73.00 | 0.00 | - | 3 | 4 | 58.06% |
| REGN240510C00895000 | 2024-04-29 9:30AM EDT | 895.00 | 17.60 | 59.00 | 68.00 | 0.00 | - | 1 | 2 | 55.08% |
| REGN240510C00900000 | 2024-05-01 3:56PM EDT | 900.00 | 24.60 | 54.00 | 63.00 | 0.00 | - | 1 | 2 | 52.08% |
| REGN240510C00905000 | 2024-05-02 11:22AM EDT | 905.00 | 24.00 | 49.10 | 58.00 | +24.00 | - | - | 5 | 49.04% |
| REGN240510C00907500 | 2024-05-01 3:36PM EDT | 907.50 | 23.00 | 46.70 | 56.00 | +23.00 | - | - | 1 | 49.02% |
| REGN240510C00910000 | 2024-05-02 9:52AM EDT | 910.00 | 11.30 | 44.30 | 53.50 | 0.00 | - | 2 | 4 | 47.46% |
| REGN240510C00912500 | 2024-05-02 12:55PM EDT | 912.50 | 29.00 | 42.00 | 50.00 | +29.00 | - | - | 0 | 42.91% |
| REGN240510C00915000 | 2024-05-02 9:42AM EDT | 915.00 | 14.00 | 39.40 | 48.60 | +14.00 | - | - | 0 | 44.59% |
| REGN240510C00920000 | 2024-05-02 10:25AM EDT | 920.00 | 13.00 | 35.00 | 42.40 | 0.00 | - | 3 | 7 | 37.98% |
| REGN240510C00925000 | 2024-05-02 3:55PM EDT | 925.00 | 21.00 | 30.10 | 38.90 | +21.00 | - | - | 3 | 38.87% |
| REGN240510C00930000 | 2024-05-03 9:49AM EDT | 930.00 | 20.06 | 26.00 | 33.10 | +8.86 | +79.11% | 1 | 9 | 33.43% |
| REGN240510C00935000 | 2024-05-03 2:53PM EDT | 935.00 | 22.70 | 22.00 | 28.90 | +22.70 | - | 3 | 3 | 31.98% |
| REGN240510C00940000 | 2024-05-03 9:50AM EDT | 940.00 | 14.70 | 18.00 | 25.00 | +2.48 | +20.29% | 1 | 6 | 30.90% |
| REGN240510C00945000 | 2024-05-03 2:44PM EDT | 945.00 | 16.00 | 15.00 | 21.60 | +16.00 | - | 13 | 2 | 30.50% |
| REGN240510C00950000 | 2024-05-03 3:39PM EDT | 950.00 | 14.27 | 13.10 | 16.50 | +7.27 | +103.86% | 5 | 8 | 26.03% |
| REGN240510C00955000 | 2024-05-03 3:14PM EDT | 955.00 | 11.00 | 11.10 | 13.50 | +11.00 | - | 73 | 0 | 25.51% |
| REGN240510C00960000 | 2024-05-03 3:55PM EDT | 960.00 | 9.44 | 8.70 | 10.70 | +6.47 | +217.85% | 77 | 12 | 24.76% |
| REGN240510C00965000 | 2024-05-03 1:52PM EDT | 965.00 | 4.00 | 5.30 | 11.30 | +4.00 | - | 1 | 2 | 30.44% |
| REGN240510C00970000 | 2024-05-03 3:23PM EDT | 970.00 | 5.50 | 3.90 | 7.20 | +2.54 | +85.81% | 9 | 8 | 25.67% |
| REGN240510C00975000 | 2024-05-03 3:59PM EDT | 975.00 | 4.80 | 1.80 | 7.80 | +2.32 | +93.55% | 1 | 25 | 30.62% |
| REGN240510C00980000 | 2024-05-03 10:27AM EDT | 980.00 | 1.85 | 0.90 | 7.40 | -0.35 | -15.91% | 10 | 10 | 33.11% |
| REGN240510C00985000 | 2024-05-02 3:24PM EDT | 985.00 | 2.20 | 0.45 | 6.40 | 0.00 | - | 4 | 5 | 33.88% |
| REGN240510C00990000 | 2024-05-03 3:13PM EDT | 990.00 | 2.06 | 0.05 | 6.20 | +0.18 | +9.57% | 1 | 34 | 36.39% |
| REGN240510C00995000 | 2024-04-25 2:52PM EDT | 995.00 | 1.93 | 0.05 | 5.30 | 0.00 | - | - | 1 | 36.82% |
| REGN240510C01000000 | 2024-05-03 3:38PM EDT | 1,000.00 | 1.50 | 1.00 | 1.60 | -2.45 | -62.03% | 5 | 8 | 26.80% |
| REGN240510C01010000 | 2024-04-25 3:21PM EDT | 1,010.00 | 1.34 | 0.05 | 4.80 | 0.00 | - | 4 | 3 | 43.29% |
| REGN240510C01020000 | 2024-04-25 2:52PM EDT | 1,020.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 47.57% |
| REGN240510C01030000 | 2024-04-22 2:54PM EDT | 1,030.00 | 1.65 | 0.00 | 4.50 | 0.00 | - | 6 | 3 | 51.94% |
| REGN240510C01040000 | 2024-04-22 2:31PM EDT | 1,040.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 56.10% |
| REGN240510C01050000 | 2024-04-15 3:47PM EDT | 1,050.00 | 1.49 | 0.00 | 4.40 | 0.00 | - | 4 | 5 | 50.42% |
| REGN240510C01070000 | 2024-04-11 3:07PM EDT | 1,070.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 2 | 57.70% |
| REGN240510C01080000 | 2024-04-11 3:32PM EDT | 1,080.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 0 | 61.34% |
| REGN240510C01090000 | 2024-04-30 2:42PM EDT | 1,090.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 64.91% |
| REGN240510C01100000 | 2024-04-30 2:43PM EDT | 1,100.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 68.40% |
| REGN240510C01110000 | 2024-04-02 3:53PM EDT | 1,110.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 71.83% |
| REGN240510C01120000 | 2024-04-04 1:59PM EDT | 1,120.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 75.18% |
| REGN240510C01260000 | 2024-05-02 10:28AM EDT | 1,260.00 | 0.02 | 0.00 | 0.15 | +0.02 | - | - | 1 | 75.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510P00610000 | 2024-04-10 12:11PM EDT | 610.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 187.30% |
| REGN240510P00730000 | 2024-04-16 3:37PM EDT | 730.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | - | 0 | 121.36% |
| REGN240510P00740000 | 2024-04-22 3:52PM EDT | 740.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 10 | 2 | 116.24% |
| REGN240510P00750000 | 2024-04-22 1:58PM EDT | 750.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 111.16% |
| REGN240510P00760000 | 2024-04-22 3:52PM EDT | 760.00 | 3.18 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 106.13% |
| REGN240510P00770000 | 2024-04-23 2:57PM EDT | 770.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 101.12% |
| REGN240510P00780000 | 2024-04-23 2:58PM EDT | 780.00 | 0.97 | 0.00 | 4.30 | 0.00 | - | - | 5 | 96.17% |
| REGN240510P00790000 | 2024-04-23 2:57PM EDT | 790.00 | 1.27 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 91.24% |
| REGN240510P00795000 | 2024-05-01 10:37AM EDT | 795.00 | 1.00 | 0.00 | 4.30 | +1.00 | - | - | 10 | 88.78% |
| REGN240510P00800000 | 2024-05-01 10:37AM EDT | 800.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 86.33% |
| REGN240510P00805000 | 2024-05-01 10:37AM EDT | 805.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 83.89% |
| REGN240510P00810000 | 2024-05-01 10:37AM EDT | 810.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 81.45% |
| REGN240510P00815000 | 2024-05-01 10:37AM EDT | 815.00 | 1.70 | 0.00 | 4.30 | +1.70 | - | - | 2 | 79.02% |
| REGN240510P00820000 | 2024-05-01 10:37AM EDT | 820.00 | 2.15 | 0.00 | 4.30 | +2.15 | - | - | 2 | 76.59% |
| REGN240510P00825000 | 2024-05-01 10:36AM EDT | 825.00 | 2.85 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 74.16% |
| REGN240510P00830000 | 2024-05-01 10:36AM EDT | 830.00 | 3.30 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 71.74% |
| REGN240510P00835000 | 2024-05-01 10:37AM EDT | 835.00 | 4.10 | 0.00 | 4.30 | +4.10 | - | - | 2 | 69.31% |
| REGN240510P00840000 | 2024-05-01 10:37AM EDT | 840.00 | 4.80 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 67.25% |
| REGN240510P00845000 | 2024-05-01 10:37AM EDT | 845.00 | 5.70 | 0.00 | 4.40 | +5.70 | - | - | 3 | 64.82% |
| REGN240510P00850000 | 2024-05-01 10:43AM EDT | 850.00 | 6.50 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 62.39% |
| REGN240510P00855000 | 2024-05-01 10:37AM EDT | 855.00 | 7.80 | 0.00 | 4.40 | +7.80 | - | - | 2 | 59.96% |
| REGN240510P00860000 | 2024-05-02 12:59PM EDT | 860.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 57.84% |
| REGN240510P00865000 | 2024-05-01 2:47PM EDT | 865.00 | 6.90 | 0.00 | 4.50 | +6.90 | - | - | 3 | 55.40% |
| REGN240510P00870000 | 2024-05-02 11:59AM EDT | 870.00 | 1.20 | 0.10 | 4.50 | 0.00 | - | 3 | 8 | 53.24% |
| REGN240510P00875000 | 2024-05-01 10:36AM EDT | 875.00 | 13.70 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 50.77% |
| REGN240510P00880000 | 2024-05-02 2:22PM EDT | 880.00 | 0.97 | 0.00 | 4.60 | 0.00 | - | 3 | 8 | 58.69% |
| REGN240510P00885000 | 2024-05-02 3:15PM EDT | 885.00 | 1.00 | 0.00 | 1.00 | +1.00 | - | - | 3 | 37.78% |
| REGN240510P00890000 | 2024-05-02 3:59PM EDT | 890.00 | 1.65 | 0.00 | 4.70 | +1.65 | - | - | 3 | 53.45% |
| REGN240510P00895000 | 2024-05-03 10:26AM EDT | 895.00 | 1.35 | 0.00 | 1.30 | -0.82 | -37.79% | 3 | 6 | 35.40% |
| REGN240510P00897500 | 2024-04-30 11:50AM EDT | 897.50 | 24.10 | 0.00 | 4.80 | +24.10 | - | - | 3 | 49.52% |
| REGN240510P00900000 | 2024-05-03 1:20PM EDT | 900.00 | 1.20 | 0.10 | 4.90 | -1.30 | -52.00% | 3 | 14 | 48.43% |
| REGN240510P00902500 | 2024-05-02 3:11PM EDT | 902.50 | 2.30 | 0.00 | 4.80 | +2.30 | - | - | 2 | 46.63% |
| REGN240510P00905000 | 2024-05-03 12:39PM EDT | 905.00 | 1.95 | 0.00 | 4.80 | -0.64 | -24.71% | 5 | 5 | 45.17% |
| REGN240510P00907500 | 2024-05-03 3:13PM EDT | 907.50 | 1.09 | 0.00 | 4.80 | +1.09 | - | 6 | 2 | 43.71% |
| REGN240510P00910000 | 2024-05-02 1:14PM EDT | 910.00 | 3.48 | 0.20 | 1.50 | +3.48 | - | - | 1 | 29.49% |
| REGN240510P00912500 | 2024-05-03 3:30PM EDT | 912.50 | 1.40 | 0.05 | 4.80 | +1.40 | - | 4 | 1 | 40.75% |
| REGN240510P00915000 | 2024-05-03 3:29PM EDT | 915.00 | 0.45 | 0.05 | 5.30 | -4.02 | -89.93% | 8 | 1 | 40.78% |
| REGN240510P00922500 | 2024-05-03 2:51PM EDT | 922.50 | 2.58 | 0.05 | 5.70 | +2.58 | - | 4 | 0 | 37.26% |
| REGN240510P00930000 | 2024-05-03 3:25PM EDT | 930.00 | 3.93 | 0.05 | 3.80 | -49.55 | -92.65% | 5 | 2 | 27.16% |
| REGN240510P00935000 | 2024-05-03 1:14PM EDT | 935.00 | 7.70 | 0.05 | 7.10 | +7.70 | - | 5 | 15 | 32.47% |
| REGN240510P00940000 | 2024-05-03 3:10PM EDT | 940.00 | 5.40 | 2.20 | 6.20 | +5.40 | - | 5 | 0 | 26.73% |
| REGN240510P00950000 | 2024-05-03 3:55PM EDT | 950.00 | 7.60 | 6.20 | 8.30 | +7.60 | - | 9 | 2 | 23.50% |
| REGN240510P00955000 | 2024-05-03 3:48PM EDT | 955.00 | 10.15 | 5.20 | 11.30 | +10.15 | - | 3 | 0 | 25.10% |
| REGN240510P00965000 | 2024-05-03 2:54PM EDT | 965.00 | 18.40 | 10.60 | 18.50 | +18.40 | - | 1 | 0 | 28.77% |
| REGN240510P00980000 | 2024-05-03 2:14PM EDT | 980.00 | 31.81 | 22.00 | 29.80 | +31.81 | - | 1 | 0 | 31.68% |
| REGN240510P00990000 | 2024-05-03 3:59PM EDT | 990.00 | 34.70 | 30.00 | 38.90 | +34.70 | - | 2 | 0 | 35.60% |
© 2024 Yahoo. All rights reserved.