UK Markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
517.93+0.02 (+0.00%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN210219C003000002020-07-23 1:07PM EST300.00336.74303.00313.000.00-22388.32%
REGN210219C003800002020-11-03 10:49AM EST380.00183.000.000.000.00-1500.00%
REGN210219C004000002020-09-04 1:32PM EST400.00186.00169.60177.000.00-21189.48%
REGN210219C004200002020-08-23 11:04PM EST420.00200.180.000.000.00--00.00%
REGN210219C004300002020-10-29 10:58AM EST430.00138.630.000.000.00-100.00%
REGN210219C004400002020-09-01 11:50AM EST440.00165.75134.10141.700.00--3162.91%
REGN210219C004500002020-11-04 9:30AM EST450.00140.100.000.000.00-1000.00%
REGN210219C004600002020-09-09 10:28AM EST460.00132.32151.30155.500.00-22209.08%
REGN210219C004700002020-09-21 8:40AM EST470.00102.00113.00121.800.00-22153.55%
REGN210219C004800002020-11-09 9:35AM EST480.0080.000.000.000.00-400.00%
REGN210219C005000002020-11-09 12:22PM EST500.0078.000.000.000.00-1700.00%
REGN210219C005050002020-07-17 9:34AM EST505.00158.18130.70137.900.00-22208.58%
REGN210219C005100002020-11-09 12:22PM EST510.0070.000.000.000.00-3600.00%
REGN210219C005200002020-11-09 12:22PM EST520.0063.400.000.000.00-2800.39%
REGN210219C005250002020-08-10 11:35AM EST525.00112.0081.0089.800.00-20141.08%
REGN210219C005300002020-11-09 12:22PM EST530.0057.000.000.000.00-1501.56%
REGN210219C005350002020-11-06 3:01PM EST535.0069.000.000.000.00-103.13%
REGN210219C005400002020-11-10 10:34AM EST540.0046.800.000.000.00-2203.13%
REGN210219C005450002020-10-20 2:47PM EST545.0041.500.000.000.00-1003.13%
REGN210219C005500002020-11-09 1:00PM EST550.0047.500.000.000.00-703.13%
REGN210219C005550002020-11-04 3:47PM EST555.0062.600.000.000.00-206.25%
REGN210219C005600002020-11-10 10:12AM EST560.0036.000.000.000.00-106.25%
REGN210219C005650002020-11-09 1:36PM EST565.0041.660.000.000.00-1006.25%
REGN210219C005700002020-11-06 3:44PM EST570.0050.000.000.000.00-406.25%
REGN210219C005750002020-11-04 3:41PM EST575.0027.060.000.000.00-106.25%
REGN210219C005800002020-10-29 10:06AM EST580.0040.100.000.000.00-506.25%
REGN210219C005850002020-11-06 11:41AM EST585.0040.250.000.000.00-106.25%
REGN210219C005900002020-11-09 2:43PM EST590.0032.200.000.000.00-106.25%
REGN210219C005950002020-11-09 9:35AM EST595.0020.000.000.000.00-1012.50%
REGN210219C006000002020-11-10 10:47AM EST600.0022.900.000.000.00-4012.50%
REGN210219C006050002020-10-22 12:30PM EST605.0034.990.000.000.00-16012.50%
REGN210219C006100002020-11-09 9:38AM EST610.0020.000.000.000.00-1012.50%
REGN210219C006150002020-11-09 1:36PM EST615.0020.660.000.000.00-10012.50%
REGN210219C006200002020-11-02 3:00PM EST620.0017.590.000.000.00-1012.50%
REGN210219C006250002020-10-20 12:36PM EST625.0012.460.000.000.00-2012.50%
REGN210219C006300002020-11-04 12:47PM EST630.0025.600.000.000.00-6012.50%
REGN210219C006350002020-11-10 1:45PM EST635.0016.100.000.000.00-10012.50%
REGN210219C006400002020-11-09 12:41PM EST640.009.100.000.000.00-1012.50%
REGN210219C006450002020-11-05 12:13PM EST645.0021.850.000.000.00-2012.50%
REGN210219C006500002020-11-04 3:40PM EST650.008.500.000.000.00-1012.50%
REGN210219C006550002020-10-13 12:08PM EST655.0036.000.000.000.00-2012.50%
REGN210219C006600002020-11-04 3:44PM EST660.007.610.000.000.00-5012.50%
REGN210219C006650002020-09-08 2:38PM EST665.0025.5028.2036.500.00-514121.81%
REGN210219C006700002020-11-05 3:00PM EST670.006.400.000.000.00-1012.50%
REGN210219C006750002020-10-05 12:58PM EST675.0032.7011.3020.000.00-4192.77%
REGN210219C006800002020-11-06 9:56AM EST680.004.800.000.000.00-8012.50%
REGN210219C006850002020-11-05 10:23AM EST685.0011.400.000.000.00-1012.50%
REGN210219C006900002020-11-06 11:54AM EST690.009.350.000.000.00-1025.00%
REGN210219C006950002020-09-16 10:24AM EST695.0019.0017.9022.500.00-22108.45%
REGN210219C007000002020-11-06 3:33PM EST700.004.300.000.000.00-2025.00%
REGN210219C007200002020-11-09 11:38AM EST720.002.450.000.000.00-3025.00%
REGN210219C007400002020-11-09 10:22AM EST740.002.550.000.000.00-4025.00%
REGN210219C007600002020-09-18 8:33AM EST760.006.907.8010.800.00-11299.47%
REGN210219C007800002020-10-27 8:49AM EST780.006.000.000.000.00-1025.00%
REGN210219C008000002020-10-30 10:17AM EST800.001.800.000.000.00-2025.00%
REGN210219C008200002020-10-13 10:27AM EST820.004.700.000.000.00-1025.00%
REGN210219C008400002020-10-06 8:33AM EST840.006.000.000.000.00-1425.00%
REGN210219C008600002020-10-16 1:03PM EST860.003.100.000.000.00-1025.00%
REGN210219C008800002020-10-12 8:33AM EST880.003.500.000.000.00-6025.00%
REGN210219C009000002020-11-06 11:18AM EST900.001.150.000.000.00-29025.00%
REGN210219C009200002020-11-05 10:19AM EST920.000.500.000.000.00-1025.00%
REGN210219C009400002020-11-02 12:21PM EST940.000.250.000.000.00-10025.00%
REGN210219C009600002020-11-02 12:22PM EST960.000.560.000.000.00-1050.00%
REGN210219C009800002020-11-10 2:05PM EST980.000.550.000.000.00-20050.00%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN210219P002800002020-10-09 1:42PM EST280.001.000.002.800.00-22106.74%
REGN210219P003000002020-11-04 9:37AM EST300.001.250.000.000.00-1025.00%
REGN210219P003100002020-08-23 11:04PM EST310.002.350.000.000.00--025.00%
REGN210219P003200002020-11-05 9:30AM EST320.000.750.000.000.00-2025.00%
REGN210219P003300002020-11-05 9:30AM EST330.000.850.000.000.00-2025.00%
REGN210219P003400002020-10-13 9:35AM EST340.002.040.000.000.00-11025.00%
REGN210219P003500002020-10-12 12:55PM EST350.001.950.000.000.00-3025.00%
REGN210219P003800002020-10-27 9:33AM EST380.003.770.000.000.00-4025.00%
REGN210219P003900002020-11-09 9:30AM EST390.005.420.000.000.00-4025.00%
REGN210219P004000002020-10-30 8:30AM EST400.005.800.000.000.00-2012.50%
REGN210219P004100002020-10-15 1:17PM EST410.005.600.000.000.00-1012.50%
REGN210219P004200002020-09-29 8:39AM EST420.008.205.9010.200.00-2968.48%
REGN210219P004300002020-11-02 12:46PM EST430.005.100.000.000.00-2012.50%
REGN210219P004400002020-11-09 9:39AM EST440.005.990.000.000.00-12012.50%
REGN210219P004500002020-11-09 9:39AM EST450.007.180.000.000.00-15012.50%
REGN210219P004600002020-10-28 12:17PM EST460.0012.820.000.000.00--06.25%
REGN210219P004700002020-11-02 9:53AM EST470.0017.650.000.000.00-206.25%
REGN210219P004800002020-10-26 12:02PM EST480.0015.340.000.000.00-106.25%
REGN210219P004900002020-10-30 9:15AM EST490.0023.730.000.000.00-103.13%
REGN210219P004950002020-10-30 12:32PM EST495.0026.570.000.000.00-1003.13%
REGN210219P005000002020-11-04 2:47PM EST500.0015.230.000.000.00-203.13%
REGN210219P005050002020-08-25 8:30AM EST505.0025.7027.4035.300.00--160.25%
REGN210219P005100002020-10-26 12:02PM EST510.0022.390.000.000.00-201.56%
REGN210219P005150002020-10-30 12:32PM EST515.0034.250.000.000.00-1000.39%
REGN210219P005250002020-11-05 1:33PM EST525.0025.350.000.000.00-200.00%
REGN210219P005300002020-11-10 10:19AM EST530.0029.100.000.000.00-100.00%
REGN210219P005350002020-10-30 9:25AM EST535.0043.200.000.000.00-100.00%
REGN210219P005400002020-11-04 2:59PM EST540.0026.000.000.000.00-100.00%
REGN210219P005500002020-11-03 12:01PM EST550.0039.580.000.000.00-500.00%
REGN210219P005550002020-11-09 9:30AM EST555.0040.800.000.000.00-100.00%
REGN210219P005600002020-11-06 11:41AM EST560.0036.380.000.000.00-300.00%
REGN210219P005650002020-11-09 12:09PM EST565.0038.680.000.000.00-400.00%
REGN210219P005700002020-11-10 1:22PM EST570.0044.540.000.000.00-1200.00%
REGN210219P005750002020-11-10 11:48AM EST575.0047.490.000.000.00-200.00%
REGN210219P005800002020-11-04 10:22AM EST580.0038.000.000.000.00-100.00%
REGN210219P005850002020-11-06 10:58AM EST585.0060.000.000.000.00-10000.00%
REGN210219P005900002020-11-04 11:50AM EST590.0046.700.000.000.00-200.00%
REGN210219P005950002020-11-04 9:49AM EST595.0052.100.000.000.00-100.00%
REGN210219P006000002020-10-29 11:59AM EST600.0070.460.000.000.00-900.00%
REGN210219P006050002020-10-22 8:48AM EST605.0065.000.000.000.00-100.00%
REGN210219P006100002020-10-04 11:04PM EST610.0078.7753.1061.500.00--90.00%
REGN210219P006200002020-10-08 8:45AM EST620.0065.0062.5070.500.00-140.00%
REGN210219P006250002020-07-24 8:38AM EST625.0079.2070.0078.300.00-220.00%
REGN210219P006300002020-08-23 11:04PM EST630.0072.500.000.000.00--00.00%
REGN210219P006400002020-10-02 1:11PM EST640.0099.69106.90115.400.00-9110.00%
REGN210219P006450002020-10-29 12:55PM EST645.0099.860.000.000.00-200.00%
REGN210219P006500002020-09-29 12:43PM EST650.00102.10116.80124.800.00-70720.00%
REGN210219P006550002020-07-29 2:10PM EST655.0084.6889.0097.900.00--140.00%
REGN210219P006600002020-07-27 1:22PM EST660.0084.1088.1096.000.00--70.00%
REGN210219P006650002020-07-23 11:03AM EST665.0083.9094.70103.300.00--140.00%
REGN210219P006700002020-08-23 11:04PM EST670.0096.500.000.000.00--00.00%
REGN210219P006750002020-08-23 11:04PM EST675.0098.400.000.000.00--00.00%
REGN210219P006850002020-10-19 11:25AM EST685.00114.900.000.000.00--00.00%
REGN210219P007000002020-07-07 11:28AM EST700.00104.70112.50120.300.00--870.00%
REGN210219P007600002020-10-20 12:40PM EST760.00188.500.000.000.00-100.00%
REGN210219P008000002020-11-09 9:44AM EST800.00258.80227.50237.50+71.00+37.81%200.00%
REGN210219P008400002020-08-16 11:02PM EST840.00251.90281.70291.100.00--10.00%