UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.14 -2.79 (-3.41%) GOLD FUTURES
2,313.50 +10.60 (+0.46%) DOW
37,946.57 +130.65 (+0.35%) Bitcoin GBP
45,751.38 -2,606.44 (-5.39%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN260116C00470000 | 2023-11-09 2:39PM EDT | 470.00 | 389.15 | 417.10 | 427.00 | 0.00 | - | - | 1 | 0.00% |
| REGN260116C00480000 | 2023-11-20 12:54PM EDT | 480.00 | 379.38 | 408.40 | 417.00 | 0.00 | - | 1 | 2 | 0.00% |
| REGN260116C00650000 | 2024-04-29 12:03PM EDT | 650.00 | 331.90 | 326.00 | 336.00 | 0.00 | - | 1 | 3 | 47.03% |
| REGN260116C00730000 | 2024-04-25 11:03AM EDT | 730.00 | 260.00 | 267.00 | 277.00 | 0.00 | - | - | 1 | 43.06% |
| REGN260116C00750000 | 2024-01-02 2:04PM EDT | 750.00 | 258.87 | 302.00 | 310.00 | 0.00 | - | - | 5 | 53.15% |
| REGN260116C00770000 | 2024-03-21 3:25PM EDT | 770.00 | 304.50 | 239.00 | 249.00 | 0.00 | - | 3 | 0 | 41.22% |
| REGN260116C00800000 | 2024-02-09 12:02PM EDT | 800.00 | 274.13 | 277.00 | 287.00 | 0.00 | - | 20 | 25 | 52.74% |
| REGN260116C00810000 | 2024-01-16 2:30PM EDT | 810.00 | 244.17 | 262.00 | 270.00 | 0.00 | - | 2 | 1 | 50.88% |
| REGN260116C00820000 | 2023-11-20 1:23PM EDT | 820.00 | 150.16 | 165.50 | 172.90 | 0.00 | - | - | 20 | 29.08% |
| REGN260116C00850000 | 2024-04-25 9:38AM EDT | 850.00 | 200.00 | 189.00 | 198.00 | 0.00 | - | 1 | 2 | 38.16% |
| REGN260116C00860000 | 2024-01-18 10:32AM EDT | 860.00 | 200.00 | 224.00 | 233.90 | 0.00 | - | 1 | 1 | 47.32% |
| REGN260116C00880000 | 2024-02-13 10:52AM EDT | 880.00 | 210.00 | 219.60 | 226.00 | 0.00 | - | 1 | 2 | 47.33% |
| REGN260116C00890000 | 2023-12-22 10:36AM EDT | 890.00 | 133.80 | 203.20 | 212.00 | 0.00 | - | 1 | 1 | 45.06% |
| REGN260116C00900000 | 2024-03-01 12:00PM EDT | 900.00 | 230.10 | 209.00 | 218.00 | 0.00 | - | 4 | 7 | 47.26% |
| REGN260116C00910000 | 2024-02-12 12:32PM EDT | 910.00 | 193.20 | 211.00 | 220.00 | 0.00 | - | 1 | 2 | 48.54% |
| REGN260116C00920000 | 2024-03-05 3:57PM EDT | 920.00 | 201.85 | 177.00 | 186.00 | 0.00 | - | 2 | 4 | 41.86% |
| REGN260116C00930000 | 2024-02-08 12:31PM EDT | 930.00 | 175.60 | 194.00 | 204.00 | 0.00 | - | 1 | 6 | 46.61% |
| REGN260116C00950000 | 2024-04-19 10:38AM EDT | 950.00 | 137.03 | 136.00 | 145.00 | 0.00 | - | 2 | 5 | 35.39% |
| REGN260116C00960000 | 2024-04-08 10:40AM EDT | 960.00 | 161.00 | 133.00 | 140.00 | 0.00 | - | 1 | 43 | 35.09% |
| REGN260116C00970000 | 2024-04-01 9:38AM EDT | 970.00 | 170.00 | 125.00 | 134.00 | 0.00 | - | 1 | 4 | 34.55% |
| REGN260116C00980000 | 2024-04-10 10:53AM EDT | 980.00 | 145.00 | 124.00 | 131.00 | 0.00 | - | 1 | 5 | 34.64% |
| REGN260116C01000000 | 2024-04-08 10:41AM EDT | 1,000.00 | 142.28 | 115.00 | 122.00 | 0.00 | - | 1 | 77 | 34.13% |
| REGN260116C01020000 | 2024-03-28 11:08AM EDT | 1,020.00 | 145.51 | 96.00 | 104.00 | 0.00 | - | 1 | 50 | 31.63% |
| REGN260116C01040000 | 2024-04-23 12:46PM EDT | 1,040.00 | 105.00 | 98.00 | 106.00 | 0.00 | - | 1 | 19 | 33.33% |
| REGN260116C01060000 | 2024-03-28 11:52AM EDT | 1,060.00 | 129.42 | 82.00 | 91.00 | 0.00 | - | 2 | 18 | 31.31% |
| REGN260116C01080000 | 2024-04-23 12:46PM EDT | 1,080.00 | 90.38 | 84.00 | 93.00 | 0.00 | - | 1 | 7 | 32.90% |
| REGN260116C01100000 | 2024-03-28 11:54AM EDT | 1,100.00 | 113.95 | 70.00 | 79.00 | 0.00 | - | 2 | 34 | 30.93% |
| REGN260116C01120000 | 2024-04-17 9:37AM EDT | 1,120.00 | 80.10 | 73.80 | 79.00 | 0.00 | - | 2 | 435 | 31.98% |
| REGN260116C01140000 | 2024-04-23 12:46PM EDT | 1,140.00 | 72.69 | 65.00 | 75.00 | 0.00 | - | 1 | 35 | 32.10% |
| REGN260116C01160000 | 2024-04-29 9:35AM EDT | 1,160.00 | 60.04 | 61.00 | 70.00 | 0.00 | - | 1 | 10 | 31.92% |
| REGN260116C01180000 | 2024-04-30 3:54PM EDT | 1,180.00 | 57.40 | 56.00 | 65.00 | +0.78 | +1.38% | 1 | 55 | 31.69% |
| REGN260116C01200000 | 2024-04-11 9:53AM EDT | 1,200.00 | 60.85 | 53.10 | 60.00 | 0.00 | - | 10 | 4 | 31.40% |
| REGN260116C01220000 | 2024-04-25 1:59PM EDT | 1,220.00 | 46.00 | 47.10 | 56.00 | 0.00 | - | 1 | 1 | 31.28% |
| REGN260116C01240000 | 2024-04-19 11:35AM EDT | 1,240.00 | 44.80 | 43.10 | 52.00 | 0.00 | - | 4 | 4 | 31.11% |
| REGN260116C01260000 | 2024-01-19 4:15PM EDT | 1,260.00 | 58.00 | 58.00 | 68.00 | 0.00 | - | 1 | 4 | 35.85% |
| REGN260116C01300000 | 2024-04-09 9:30AM EDT | 1,300.00 | 47.00 | 32.00 | 42.00 | 0.00 | - | 1 | 0 | 30.78% |
| REGN260116C01320000 | 2024-01-31 11:36AM EDT | 1,320.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| REGN260116C01360000 | 2024-01-26 4:51PM EDT | 1,360.00 | 43.66 | 47.00 | 56.00 | 0.00 | - | 27 | 14 | 36.64% |
| REGN260116C01400000 | 2024-03-07 2:27PM EDT | 1,400.00 | 44.20 | 29.00 | 39.00 | 0.00 | - | 1 | 2 | 33.32% |
| REGN260116C01460000 | 2024-03-22 12:09PM EDT | 1,460.00 | 31.00 | 15.00 | 22.00 | 0.00 | - | 1 | 1 | 29.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN260116P00390000 | 2024-04-23 2:14PM EDT | 390.00 | 4.41 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 42.72% |
| REGN260116P00400000 | 2024-01-25 10:30AM EDT | 400.00 | 4.25 | 1.85 | 10.00 | 0.00 | - | 2 | 1 | 41.98% |
| REGN260116P00420000 | 2024-04-16 1:13PM EDT | 420.00 | 5.00 | 1.00 | 11.00 | 0.00 | - | 2 | 4 | 40.69% |
| REGN260116P00430000 | 2024-04-02 3:53PM EDT | 430.00 | 5.80 | 1.30 | 11.00 | 0.00 | - | 8 | 6 | 39.60% |
| REGN260116P00440000 | 2024-01-09 10:31AM EDT | 440.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| REGN260116P00450000 | 2024-04-17 12:56PM EDT | 450.00 | 6.70 | 2.00 | 12.00 | 0.00 | - | 352 | 281 | 38.33% |
| REGN260116P00500000 | 2024-02-13 10:48AM EDT | 500.00 | 8.00 | 2.10 | 12.00 | 0.00 | - | 2 | 11 | 33.38% |
| REGN260116P00520000 | 2024-01-25 10:30AM EDT | 520.00 | 8.58 | 2.10 | 12.00 | 0.00 | - | 2 | 5 | 31.54% |
| REGN260116P00530000 | 2024-01-12 1:16PM EDT | 530.00 | 10.57 | 5.00 | 14.00 | 0.00 | - | 10 | 10 | 31.94% |
| REGN260116P00550000 | 2024-02-07 11:07AM EDT | 550.00 | 9.60 | 5.10 | 15.00 | 0.00 | - | - | 1 | 30.73% |
| REGN260116P00570000 | 2023-12-18 12:19PM EDT | 570.00 | 18.00 | 12.30 | 18.30 | 0.00 | - | 1 | 4 | 30.73% |
| REGN260116P00600000 | 2024-04-26 9:46AM EDT | 600.00 | 20.00 | 15.00 | 24.00 | 0.00 | - | 1 | 11 | 30.69% |
| REGN260116P00620000 | 2024-01-29 11:56AM EDT | 620.00 | 18.08 | 10.60 | 18.00 | 0.00 | - | 2 | 26 | 26.19% |
| REGN260116P00640000 | 2024-01-31 1:25PM EDT | 640.00 | 20.90 | 14.30 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| REGN260116P00650000 | 2024-02-15 2:21PM EDT | 650.00 | 21.70 | 16.00 | 25.00 | 0.00 | - | 1 | 5 | 26.59% |
| REGN260116P00660000 | 2024-01-31 1:25PM EDT | 660.00 | 23.40 | 16.60 | 25.00 | 0.00 | - | - | 4 | 25.71% |
| REGN260116P00670000 | 2024-03-28 11:56AM EDT | 670.00 | 22.97 | 26.40 | 36.00 | 0.00 | - | 5 | 6 | 28.76% |
| REGN260116P00680000 | 2024-03-01 11:02AM EDT | 680.00 | 23.10 | 21.00 | 31.00 | 0.00 | - | 7 | 10 | 26.12% |
| REGN260116P00690000 | 2024-03-06 4:51PM EDT | 690.00 | 26.58 | 25.00 | 35.00 | 0.00 | - | 6 | 13 | 26.57% |
| REGN260116P00700000 | 2024-05-01 11:29AM EDT | 700.00 | 34.85 | 31.40 | 38.10 | +7.08 | +25.50% | 54 | 315 | 26.64% |
| REGN260116P00710000 | 2024-01-31 12:34PM EDT | 710.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| REGN260116P00720000 | 2024-03-20 10:40AM EDT | 720.00 | 27.40 | 37.00 | 46.00 | 0.00 | - | 1 | 9 | 27.16% |
| REGN260116P00730000 | 2024-03-28 11:58AM EDT | 730.00 | 32.76 | 39.00 | 48.00 | 0.00 | - | 3 | 19 | 26.77% |
| REGN260116P00740000 | 2024-02-08 4:21PM EDT | 740.00 | 38.78 | 31.00 | 41.00 | 0.00 | - | 1 | 0 | 23.81% |
| REGN260116P00750000 | 2024-02-27 4:21PM EDT | 750.00 | 34.00 | 34.00 | 43.00 | 0.00 | - | 7 | 4 | 23.46% |
| REGN260116P00760000 | 2024-02-27 4:21PM EDT | 760.00 | 36.00 | 36.00 | 45.00 | 0.00 | - | 11 | 7 | 23.08% |
| REGN260116P00770000 | 2024-02-27 4:20PM EDT | 770.00 | 37.80 | 38.00 | 47.00 | 0.00 | - | - | 5 | 22.68% |
| REGN260116P00780000 | 2024-03-07 11:20AM EDT | 780.00 | 42.90 | 43.00 | 53.00 | 0.00 | - | 1 | 16 | 23.29% |
| REGN260116P00790000 | 2024-04-02 11:47AM EDT | 790.00 | 51.00 | 54.00 | 61.00 | 0.00 | - | 2 | 20 | 24.33% |
| REGN260116P00800000 | 2024-02-29 4:40PM EDT | 800.00 | 47.00 | 45.00 | 54.00 | 0.00 | - | 1 | 365 | 21.59% |
| REGN260116P00810000 | 2024-02-27 4:28PM EDT | 810.00 | 46.50 | 47.00 | 56.00 | 0.00 | - | 14 | 5 | 21.10% |
| REGN260116P00820000 | 2024-01-03 1:21PM EDT | 820.00 | 62.40 | 55.00 | 64.90 | 0.00 | - | 1 | 60 | 22.23% |
| REGN260116P00830000 | 2023-12-27 11:31AM EDT | 830.00 | 83.12 | 57.00 | 65.00 | 0.00 | - | 10 | 70 | 21.23% |
| REGN260116P00840000 | 2024-04-09 1:15PM EDT | 840.00 | 63.87 | 70.10 | 77.00 | 0.00 | - | 1 | 30 | 22.95% |
| REGN260116P00850000 | 2024-04-15 12:37PM EDT | 850.00 | 75.00 | 73.10 | 80.00 | 0.00 | - | 20 | 168 | 22.55% |
| REGN260116P00870000 | 2024-02-22 4:07PM EDT | 870.00 | 67.00 | 60.20 | 68.40 | 0.00 | - | 1 | 5 | 17.80% |
| REGN260116P00880000 | 2024-04-16 9:46AM EDT | 880.00 | 90.00 | 84.20 | 92.00 | 0.00 | - | 1 | 13 | 21.85% |
| REGN260116P00890000 | 2024-01-11 3:12PM EDT | 890.00 | 90.89 | 75.00 | 84.00 | 0.00 | - | - | 10 | 18.96% |
| REGN260116P00900000 | 2024-04-19 12:04PM EDT | 900.00 | 100.00 | 92.00 | 100.00 | 0.00 | - | 1 | 142 | 21.23% |
| REGN260116P00910000 | 2024-03-28 11:54AM EDT | 910.00 | 80.80 | 102.00 | 111.00 | 0.00 | - | 2 | 11 | 22.38% |
| REGN260116P00920000 | 2024-03-28 11:54AM EDT | 920.00 | 84.36 | 107.00 | 116.00 | 0.00 | - | 2 | 58 | 22.20% |
| REGN260116P00930000 | 2024-03-28 11:54AM EDT | 930.00 | 88.10 | 112.00 | 121.00 | 0.00 | - | 2 | 2 | 22.00% |
| REGN260116P00940000 | 2024-04-09 2:13PM EDT | 940.00 | 101.00 | 111.00 | 119.00 | 0.00 | - | 1 | 2 | 20.27% |
| REGN260116P00950000 | 2024-03-28 11:54AM EDT | 950.00 | 95.99 | 122.00 | 131.00 | 0.00 | - | 2 | 41 | 21.50% |
| REGN260116P00960000 | 2024-03-28 11:53AM EDT | 960.00 | 100.00 | 127.80 | 137.00 | 0.00 | - | 40 | 40 | 21.41% |
| REGN260116P00970000 | 2024-03-28 11:56AM EDT | 970.00 | 105.00 | 133.00 | 142.00 | 0.00 | - | 2 | 2 | 21.08% |
| REGN260116P00980000 | 2024-03-28 11:50AM EDT | 980.00 | 108.82 | 139.00 | 149.00 | 0.00 | - | 1 | 8 | 21.16% |
| REGN260116P01000000 | 2024-03-28 11:56AM EDT | 1,000.00 | 118.80 | 151.00 | 161.00 | 0.00 | - | 9 | 9 | 20.77% |
| REGN260116P01020000 | 2024-03-28 11:52AM EDT | 1,020.00 | 128.60 | 164.00 | 174.00 | 0.00 | - | 3 | 3 | 20.49% |
| REGN260116P01060000 | 2024-02-14 4:42PM EDT | 1,060.00 | 162.20 | 148.10 | 156.00 | 0.00 | - | 3 | 3 | 0.00% |
| REGN260116P01080000 | 2024-02-14 4:42PM EDT | 1,080.00 | 174.50 | 159.20 | 168.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.