Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240719C00865000 | 2024-06-11 3:11PM EDT | 865.00 | 151.09 | 172.00 | 181.90 | 0.00 | - | - | 12 | 53.42% |
| REGN240719C00870000 | 2024-05-28 10:36AM EDT | 870.00 | 109.90 | 167.00 | 177.00 | 0.00 | - | 1 | 1 | 52.36% |
| REGN240719C00925000 | 2024-05-28 3:42PM EDT | 925.00 | 63.60 | 113.80 | 122.20 | 0.00 | - | 1 | 1 | 39.19% |
| REGN240719C00935000 | 2024-06-12 2:06PM EDT | 935.00 | 91.42 | 104.20 | 112.00 | 0.00 | - | 10 | 2 | 36.46% |
| REGN240719C00940000 | 2024-06-14 12:24PM EDT | 940.00 | 108.00 | 99.00 | 107.90 | +39.00 | +56.52% | 1 | 101 | 36.35% |
| REGN240719C00955000 | 2024-06-12 12:56PM EDT | 955.00 | 74.42 | 85.40 | 93.00 | 0.00 | - | - | 1 | 32.67% |
| REGN240719C00960000 | 2024-06-06 12:47PM EDT | 960.00 | 53.70 | 80.00 | 88.30 | 0.00 | - | 1 | 2 | 31.73% |
| REGN240719C00965000 | 2024-05-30 11:30AM EDT | 965.00 | 30.00 | 76.20 | 84.00 | 0.00 | - | 1 | 6 | 31.21% |
| REGN240719C00970000 | 2024-06-12 3:05PM EDT | 970.00 | 65.95 | 72.40 | 78.80 | 0.00 | - | 2 | 7 | 29.68% |
| REGN240719C00975000 | 2024-06-12 1:07PM EDT | 975.00 | 57.81 | 67.10 | 75.00 | 0.00 | - | 1 | 2 | 29.60% |
| REGN240719C00980000 | 2024-06-14 3:56PM EDT | 980.00 | 66.14 | 62.70 | 70.80 | +10.64 | +19.17% | 1 | 3 | 29.04% |
| REGN240719C00990000 | 2024-06-12 3:51PM EDT | 990.00 | 50.72 | 54.80 | 63.80 | 0.00 | - | 5 | 32 | 29.06% |
| REGN240719C00995000 | 2024-06-06 3:41PM EDT | 995.00 | 33.60 | 50.40 | 59.00 | 0.00 | - | 5 | 6 | 27.75% |
| REGN240719C01000000 | 2024-06-14 3:51PM EDT | 1,000.00 | 50.96 | 48.60 | 55.00 | +6.56 | +14.77% | 19 | 28 | 27.13% |
| REGN240719C01005000 | 2024-06-11 3:02PM EDT | 1,005.00 | 34.80 | 43.90 | 51.00 | 0.00 | - | 4 | 21 | 26.45% |
| REGN240719C01010000 | 2024-06-12 3:55PM EDT | 1,010.00 | 38.46 | 39.90 | 48.00 | 0.00 | - | 16 | 48 | 26.54% |
| REGN240719C01015000 | 2024-06-14 10:20AM EDT | 1,015.00 | 36.25 | 36.60 | 44.00 | +1.25 | +3.57% | 1 | 7 | 25.70% |
| REGN240719C01020000 | 2024-06-14 11:56AM EDT | 1,020.00 | 36.11 | 32.40 | 40.90 | +8.33 | +29.99% | 4 | 34 | 25.53% |
| REGN240719C01025000 | 2024-06-14 1:15PM EDT | 1,025.00 | 33.60 | 29.50 | 37.40 | +9.24 | +37.93% | 4 | 28 | 24.94% |
| REGN240719C01030000 | 2024-06-12 3:21PM EDT | 1,030.00 | 25.38 | 26.40 | 35.00 | 0.00 | - | 12 | 23 | 25.15% |
| REGN240719C01035000 | 2024-06-14 12:49PM EDT | 1,035.00 | 26.50 | 26.40 | 29.40 | +9.10 | +52.30% | 2 | 2 | 22.71% |
| REGN240719C01040000 | 2024-06-14 2:20PM EDT | 1,040.00 | 22.80 | 23.70 | 26.80 | +5.84 | +34.43% | 3 | 3 | 22.55% |
| REGN240719C01045000 | 2024-06-14 1:38PM EDT | 1,045.00 | 22.20 | 21.60 | 24.00 | +15.30 | +221.74% | 7 | 3 | 22.12% |
| REGN240719C01050000 | 2024-06-14 3:56PM EDT | 1,050.00 | 20.00 | 19.00 | 21.60 | +5.02 | +33.51% | 59 | 17 | 21.90% |
| REGN240719C01055000 | 2024-06-14 3:56PM EDT | 1,055.00 | 17.83 | 14.10 | 22.00 | +12.58 | +239.62% | 3 | 0 | 23.84% |
| REGN240719C01060000 | 2024-06-05 10:20AM EDT | 1,060.00 | 5.40 | 12.10 | 19.90 | 0.00 | - | 1 | 2 | 23.66% |
| REGN240719C01065000 | 2024-05-17 2:04PM EDT | 1,065.00 | 7.60 | 9.80 | 17.90 | 0.00 | - | 1 | 1 | 23.46% |
| REGN240719C01070000 | 2024-06-14 12:04PM EDT | 1,070.00 | 12.20 | 8.80 | 16.00 | +9.25 | +313.56% | 2 | 1 | 23.24% |
| REGN240719C01075000 | 2024-06-14 3:08PM EDT | 1,075.00 | 9.21 | 6.60 | 14.80 | +5.79 | +169.30% | 2 | 3 | 23.52% |
| REGN240719C01080000 | 2024-06-14 3:56PM EDT | 1,080.00 | 8.63 | 5.20 | 11.90 | +6.33 | +275.22% | 1 | 45 | 22.14% |
| REGN240719C01085000 | 2024-06-07 9:30AM EDT | 1,085.00 | 3.20 | 4.70 | 12.60 | 0.00 | - | 1 | 2 | 24.00% |
| REGN240719C01090000 | 2024-06-14 11:56AM EDT | 1,090.00 | 6.50 | 3.20 | 10.10 | +3.75 | +136.36% | 1 | 3 | 22.74% |
| REGN240719C01110000 | 2024-06-12 1:58PM EDT | 1,110.00 | 2.45 | 0.50 | 7.80 | +0.30 | +13.95% | 1 | 1 | 24.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240719P00880000 | 2024-05-20 10:16AM EDT | 880.00 | 3.20 | 0.00 | 4.50 | 0.00 | - | - | 44 | 39.23% |
| REGN240719P00900000 | 2024-06-14 12:33PM EDT | 900.00 | 2.19 | 0.00 | 4.80 | -2.58 | -54.09% | 2 | 2 | 35.65% |
| REGN240719P00905000 | 2024-05-29 1:32PM EDT | 905.00 | 7.70 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 34.60% |
| REGN240719P00915000 | 2024-05-30 11:47AM EDT | 915.00 | 10.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.48% |
| REGN240719P00920000 | 2024-06-12 3:01PM EDT | 920.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 8 | 5 | 31.43% |
| REGN240719P00925000 | 2024-06-14 12:33PM EDT | 925.00 | 2.69 | 0.15 | 4.80 | -5.89 | -68.65% | 2 | 2 | 30.37% |
| REGN240719P00930000 | 2024-06-12 3:01PM EDT | 930.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 29.31% |
| REGN240719P00935000 | 2024-06-06 9:30AM EDT | 935.00 | 5.80 | 0.05 | 5.90 | 0.00 | - | 1 | 1 | 30.05% |
| REGN240719P00940000 | 2024-06-12 3:22PM EDT | 940.00 | 3.23 | 0.00 | 4.50 | 0.00 | - | 1 | 101 | 26.68% |
| REGN240719P00945000 | 2024-06-12 3:22PM EDT | 945.00 | 3.63 | 0.00 | 4.50 | 0.00 | - | 1 | 23 | 25.62% |
| REGN240719P00950000 | 2024-06-13 12:45PM EDT | 950.00 | 3.40 | 0.00 | 3.90 | 0.00 | - | 1 | 10 | 23.56% |
| REGN240719P00955000 | 2024-05-17 3:58PM EDT | 955.00 | 19.13 | 0.05 | 5.90 | 0.00 | - | 1 | 1 | 25.60% |
| REGN240719P00960000 | 2024-06-13 3:33PM EDT | 960.00 | 4.30 | 0.25 | 4.40 | 0.00 | - | 15 | 25 | 22.28% |
| REGN240719P00965000 | 2024-06-14 3:31PM EDT | 965.00 | 3.50 | 0.00 | 4.60 | -0.75 | -17.65% | 202 | 3 | 21.51% |
| REGN240719P00970000 | 2024-06-10 11:42AM EDT | 970.00 | 12.29 | 2.45 | 5.70 | 0.00 | - | 1 | 14 | 21.95% |
| REGN240719P00975000 | 2024-06-14 12:33PM EDT | 975.00 | 4.00 | 1.80 | 7.40 | -9.21 | -69.72% | 6 | 13 | 22.93% |
| REGN240719P00980000 | 2024-06-14 3:44PM EDT | 980.00 | 4.50 | 3.20 | 9.70 | -6.05 | -57.35% | 1 | 24 | 24.30% |
| REGN240719P00985000 | 2024-05-17 3:58PM EDT | 985.00 | 30.33 | 2.25 | 9.50 | 0.00 | - | 4 | 4 | 22.80% |
| REGN240719P00990000 | 2024-06-12 3:21PM EDT | 990.00 | 8.90 | 4.40 | 10.30 | 0.00 | - | 2 | 4 | 22.33% |
| REGN240719P00995000 | 2024-06-10 1:06PM EDT | 995.00 | 20.00 | 4.80 | 11.40 | 0.00 | - | 1 | 18 | 22.07% |
| REGN240719P01000000 | 2024-06-14 2:58PM EDT | 1,000.00 | 9.20 | 4.20 | 11.10 | -2.90 | -23.97% | 5 | 14 | 20.39% |
| REGN240719P01005000 | 2024-06-11 1:17PM EDT | 1,005.00 | 20.80 | 6.40 | 13.50 | 0.00 | - | 1 | 3 | 21.18% |
| REGN240719P01010000 | 2024-06-11 2:39PM EDT | 1,010.00 | 20.67 | 7.60 | 15.10 | 0.00 | - | 7 | 34 | 21.08% |
| REGN240719P01015000 | 2024-06-12 9:30AM EDT | 1,015.00 | 22.60 | 9.20 | 16.70 | 0.00 | - | 1 | 13 | 20.87% |
| REGN240719P01020000 | 2024-06-13 10:19AM EDT | 1,020.00 | 20.60 | 10.20 | 18.60 | 0.00 | - | 1 | 7 | 20.80% |
| REGN240719P01025000 | 2024-06-13 3:32PM EDT | 1,025.00 | 20.35 | 12.90 | 20.50 | 0.00 | - | 1 | 1 | 20.61% |
© 2024 Yahoo. All rights reserved.