Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240628C00840000 | 2024-06-14 3:58PM EDT | 840.00 | 197.95 | 210.00 | 219.00 | 0.00 | - | 1 | 1 | 94.34% |
| REGN240628C00960000 | 2024-06-12 1:47PM EDT | 960.00 | 63.03 | 90.00 | 98.80 | 0.00 | - | 2 | 2 | 65.14% |
| REGN240628C00970000 | 2024-06-05 10:03AM EDT | 970.00 | 35.83 | 80.20 | 88.80 | 0.00 | - | - | 1 | 59.97% |
| REGN240628C00980000 | 2024-06-11 12:00PM EDT | 980.00 | 31.00 | 70.00 | 78.90 | 0.00 | - | 1 | 12 | 55.08% |
| REGN240628C00990000 | 2024-06-14 12:06PM EDT | 990.00 | 51.47 | 60.00 | 68.90 | 0.00 | - | 3 | 29 | 49.78% |
| REGN240628C01000000 | 2024-06-21 3:17PM EDT | 1,000.00 | 55.35 | 50.40 | 59.20 | +12.93 | +30.48% | 2 | 30 | 45.25% |
| REGN240628C01012500 | 2024-06-12 11:18AM EDT | 1,012.50 | 18.50 | 38.90 | 47.50 | 0.00 | - | - | 0 | 40.30% |
| REGN240628C01017500 | 2024-06-18 12:15PM EDT | 1,017.50 | 35.05 | 34.00 | 42.70 | 0.00 | - | 1 | 2 | 37.84% |
| REGN240628C01020000 | 2024-06-18 1:57PM EDT | 1,020.00 | 36.49 | 32.90 | 40.50 | +3.76 | +11.49% | 1 | 2 | 37.05% |
| REGN240628C01022500 | 2024-06-18 2:44PM EDT | 1,022.50 | 26.89 | 31.10 | 38.20 | 0.00 | - | 1 | 0 | 35.97% |
| REGN240628C01025000 | 2024-06-21 9:45AM EDT | 1,025.00 | 28.60 | 28.60 | 36.40 | +4.80 | +20.17% | 1 | 3 | 35.99% |
| REGN240628C01030000 | 2024-06-20 11:06AM EDT | 1,030.00 | 14.25 | 24.20 | 32.00 | 0.00 | - | 1 | 2 | 34.03% |
| REGN240628C01035000 | 2024-06-21 1:13PM EDT | 1,035.00 | 23.37 | 20.10 | 28.00 | +7.97 | +51.75% | 2 | 3 | 32.68% |
| REGN240628C01040000 | 2024-06-21 12:29PM EDT | 1,040.00 | 19.65 | 17.40 | 24.50 | +11.55 | +142.59% | 2 | 14 | 32.01% |
| REGN240628C01045000 | 2024-06-21 1:44PM EDT | 1,045.00 | 16.65 | 12.80 | 21.00 | +5.79 | +53.31% | 5 | 2 | 30.96% |
| REGN240628C01050000 | 2024-06-21 2:42PM EDT | 1,050.00 | 13.16 | 12.30 | 14.70 | +1.80 | +15.85% | 14 | 4 | 24.30% |
| REGN240628C01055000 | 2024-06-18 2:19PM EDT | 1,055.00 | 12.24 | 9.60 | 11.90 | +2.87 | +30.63% | 1 | 2 | 23.76% |
| REGN240628C01065000 | 2024-06-21 3:50PM EDT | 1,065.00 | 7.90 | 3.90 | 8.40 | +0.90 | +12.86% | 1 | 4 | 24.94% |
| REGN240628C01080000 | 2024-05-15 9:30AM EDT | 1,080.00 | 3.60 | 0.05 | 5.40 | 0.00 | - | - | 1 | 27.87% |
| REGN240628C01090000 | 2024-05-15 9:30AM EDT | 1,090.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 31.65% |
| REGN240628C01130000 | 2024-05-16 10:29AM EDT | 1,130.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | - | 1 | 48.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240628P00880000 | 2024-06-18 3:14PM EDT | 880.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 84.81% |
| REGN240628P00890000 | 2024-05-09 9:30AM EDT | 890.00 | 8.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.30% |
| REGN240628P00900000 | 2024-05-09 9:30AM EDT | 900.00 | 10.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.87% |
| REGN240628P00910000 | 2024-06-03 10:02AM EDT | 910.00 | 3.07 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 71.74% |
| REGN240628P00920000 | 2024-06-03 10:02AM EDT | 920.00 | 3.68 | 0.00 | 4.30 | 0.00 | - | 5 | 13 | 67.41% |
| REGN240628P00950000 | 2024-06-12 3:25PM EDT | 950.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 61 | 54.41% |
| REGN240628P00960000 | 2024-06-11 9:38AM EDT | 960.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 50.05% |
| REGN240628P00970000 | 2024-05-31 3:46PM EDT | 970.00 | 16.55 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 55.45% |
| REGN240628P00980000 | 2024-06-14 10:32AM EDT | 980.00 | 2.90 | 0.00 | 4.40 | 0.00 | - | 10 | 0 | 50.47% |
| REGN240628P00990000 | 2024-06-13 12:44PM EDT | 990.00 | 4.20 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 45.76% |
| REGN240628P01000000 | 2024-06-18 3:08PM EDT | 1,000.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | 6 | 14 | 40.92% |
| REGN240628P01005000 | 2024-06-11 9:53AM EDT | 1,005.00 | 17.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.89% |
| REGN240628P01007500 | 2024-06-11 9:51AM EDT | 1,007.50 | 18.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 37.56% |
| REGN240628P01010000 | 2024-06-20 11:13AM EDT | 1,010.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 36.21% |
| REGN240628P01015000 | 2024-06-20 9:41AM EDT | 1,015.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 33.48% |
| REGN240628P01020000 | 2024-06-20 11:09AM EDT | 1,020.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 30.71% |
| REGN240628P01022500 | 2024-06-17 2:44PM EDT | 1,022.50 | 5.03 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 28.52% |
| REGN240628P01025000 | 2024-06-21 11:13AM EDT | 1,025.00 | 4.40 | 0.05 | 5.60 | -0.80 | -15.38% | 1 | 14 | 29.83% |
| REGN240628P01030000 | 2024-06-21 2:12PM EDT | 1,030.00 | 3.20 | 0.05 | 7.30 | -6.40 | -66.67% | 11 | 5 | 30.65% |
| REGN240628P01040000 | 2024-06-21 3:30PM EDT | 1,040.00 | 5.10 | 1.20 | 9.70 | -4.20 | -45.16% | 8 | 3 | 28.75% |
© 2024 Yahoo. All rights reserved.