UK markets close in 7 hours 36 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.40-10.09 (-1.65%)
At close: 04:00PM EDT
602.50 +0.10 (+0.02%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN220715C005000002022-05-24 1:53PM EDT500.00183.28104.50113.800.00--177.71%
REGN220715C005100002022-06-14 2:42PM EDT510.0043.100.000.000.00-300.00%
REGN220715C005150002022-06-09 2:21PM EDT515.0082.130.000.000.00-100.00%
REGN220715C005200002022-06-10 10:46AM EDT520.0057.750.000.000.00-300.00%
REGN220715C005350002022-06-24 9:42AM EDT535.0072.170.000.000.00-200.00%
REGN220715C005400002022-06-24 9:42AM EDT540.0067.520.000.000.00-200.00%
REGN220715C005450002022-06-17 9:36AM EDT545.0040.650.000.000.00-500.00%
REGN220715C005500002022-06-15 12:26PM EDT550.0031.660.000.000.00-100.00%
REGN220715C005550002022-06-22 3:59PM EDT555.0039.400.000.000.00-100.00%
REGN220715C005600002022-06-24 10:35AM EDT560.0050.000.000.000.00-500.00%
REGN220715C005650002022-06-23 12:30PM EDT565.0040.350.000.000.00-100.00%
REGN220715C005700002022-06-21 2:19PM EDT570.0032.000.000.000.00-600.00%
REGN220715C005750002022-06-23 9:30AM EDT575.0027.490.000.000.00-1500.00%
REGN220715C005800002022-06-27 1:07PM EDT580.0032.800.000.000.00-100.00%
REGN220715C005850002022-06-24 2:32PM EDT585.0030.400.000.000.00-600.00%
REGN220715C005900002022-06-27 11:18AM EDT590.0026.500.000.000.00-100.00%
REGN220715C005950002022-06-27 9:30AM EDT595.0024.800.000.000.00-200.00%
REGN220715C006000002022-06-27 3:31PM EDT600.0018.000.000.000.00-800.00%
REGN220715C006050002022-06-27 3:08PM EDT605.0016.100.000.000.00-100.39%
REGN220715C006100002022-06-27 3:51PM EDT610.0013.000.000.000.00-6101.56%
REGN220715C006150002022-06-27 1:07PM EDT615.0012.100.000.000.00-101.56%
REGN220715C006200002022-06-27 2:36PM EDT620.0010.210.000.000.00-103.13%
REGN220715C006250002022-06-27 3:39PM EDT625.007.280.000.000.00-2103.13%
REGN220715C006300002022-06-27 12:26PM EDT630.007.000.000.000.00-703.13%
REGN220715C006350002022-06-27 3:15PM EDT635.005.190.000.000.00-2706.25%
REGN220715C006400002022-06-27 3:15PM EDT640.004.130.000.000.00-1106.25%
REGN220715C006450002022-06-24 10:28AM EDT645.004.950.000.000.00-106.25%
REGN220715C006500002022-06-27 11:20AM EDT650.003.000.000.000.00-206.25%
REGN220715C006550002022-06-24 3:58PM EDT655.003.700.000.000.00-106.25%
REGN220715C006600002022-06-27 11:14AM EDT660.001.970.000.000.00-306.25%
REGN220715C006650002022-06-27 3:16PM EDT665.001.500.000.000.00-2012.50%
REGN220715C006700002022-06-27 11:18AM EDT670.001.100.000.000.00-14012.50%
REGN220715C006750002022-06-24 2:55PM EDT675.001.300.000.000.00-3012.50%
REGN220715C006800002022-06-24 1:42PM EDT680.001.250.000.000.00-8012.50%
REGN220715C006850002022-06-24 1:42PM EDT685.001.100.000.000.00-8012.50%
REGN220715C006900002022-06-27 11:24AM EDT690.000.450.000.000.00-4012.50%
REGN220715C006950002022-06-23 2:17PM EDT695.000.600.000.000.00-6012.50%
REGN220715C007000002022-06-24 3:41PM EDT700.000.400.000.000.00-1012.50%
REGN220715C007050002022-06-22 11:18AM EDT705.000.330.000.000.00-2012.50%
REGN220715C007100002022-06-27 2:15PM EDT710.000.500.000.000.00-1012.50%
REGN220715C007150002022-06-08 9:57AM EDT715.001.570.000.000.00-16012.50%
REGN220715C007200002022-06-24 11:32AM EDT720.000.300.000.000.00-2012.50%
REGN220715C007250002022-06-02 12:53PM EDT725.002.000.000.000.00-15012.50%
REGN220715C007300002022-06-09 11:25AM EDT730.000.750.000.000.00-1012.50%
REGN220715C007350002022-06-15 12:13PM EDT735.000.400.000.000.00-1012.50%
REGN220715C007400002022-06-21 9:30AM EDT740.000.300.000.000.00-4025.00%
REGN220715C007450002022-06-14 12:30PM EDT745.000.260.000.000.00-6025.00%
REGN220715C007500002022-06-14 9:40AM EDT750.001.750.000.000.00-2025.00%
REGN220715C007550002022-06-24 12:50PM EDT755.000.050.000.000.00-2025.00%
REGN220715C007600002022-06-13 10:55AM EDT760.000.350.000.000.00-3025.00%
REGN220715C007650002022-06-24 12:50PM EDT765.000.050.000.000.00-2025.00%
REGN220715C007700002022-06-21 1:13PM EDT770.000.150.000.000.00-2025.00%
REGN220715C007750002022-05-27 10:57AM EDT775.003.500.000.950.00-5553.17%
REGN220715C007850002022-06-21 1:13PM EDT785.000.150.000.000.00-2025.00%
REGN220715C007900002022-06-21 1:14PM EDT790.000.150.000.000.00-2025.00%
REGN220715C007950002022-06-21 1:14PM EDT795.000.150.000.000.00--025.00%
REGN220715C008050002022-06-21 1:14PM EDT805.000.150.000.000.00--025.00%
REGN220715C008150002022-05-24 10:12AM EDT815.001.180.000.900.00--161.52%
REGN220715C008300002022-06-21 1:15PM EDT830.000.100.000.000.00--025.00%
REGN220715C009800002022-05-31 3:51PM EDT980.000.150.000.000.00--050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN220715P003750002022-06-23 9:56AM EDT375.000.060.000.000.00-15050.00%
REGN220715P003900002022-06-16 1:10PM EDT390.000.850.000.000.00--050.00%
REGN220715P003950002022-06-24 12:49PM EDT395.000.050.000.000.00-4050.00%
REGN220715P004000002022-06-24 12:49PM EDT400.000.050.000.000.00-4025.00%
REGN220715P004050002022-06-24 12:48PM EDT405.000.050.000.000.00-2025.00%
REGN220715P004100002022-06-24 12:48PM EDT410.000.050.000.000.00-2025.00%
REGN220715P004150002022-06-24 12:48PM EDT415.000.050.000.000.00-2025.00%
REGN220715P004200002022-06-24 12:48PM EDT420.000.050.000.000.00-2025.00%
REGN220715P004250002022-06-08 11:05AM EDT425.000.250.000.000.00--025.00%
REGN220715P004300002022-06-22 12:39PM EDT430.000.300.000.000.00-1025.00%
REGN220715P004400002022-06-14 3:18PM EDT440.002.250.000.000.00-9025.00%
REGN220715P004450002022-06-14 2:41PM EDT445.002.450.000.000.00-1025.00%
REGN220715P004500002022-06-27 10:53AM EDT450.000.480.000.000.00-1025.00%
REGN220715P004550002022-06-22 2:49PM EDT455.000.500.000.000.00--025.00%
REGN220715P004650002022-06-17 1:24PM EDT465.001.700.000.000.00-2025.00%
REGN220715P004700002022-06-10 10:52AM EDT470.002.100.000.000.00--025.00%
REGN220715P004750002022-06-21 11:18AM EDT475.001.200.000.000.00-1025.00%
REGN220715P004800002022-06-24 11:05AM EDT480.000.350.000.000.00-20025.00%
REGN220715P004850002022-06-23 11:39AM EDT485.000.850.000.000.00-1025.00%
REGN220715P004900002022-06-01 10:52AM EDT490.000.750.000.000.00--025.00%
REGN220715P004950002022-06-23 9:48AM EDT495.001.140.000.000.00-1012.50%
REGN220715P005000002022-06-21 2:14PM EDT500.001.700.000.000.00-1012.50%
REGN220715P005050002022-06-10 1:48PM EDT505.005.350.000.000.00--012.50%
REGN220715P005100002022-06-21 11:47AM EDT510.002.350.000.000.00-1012.50%
REGN220715P005150002022-06-21 9:54AM EDT515.002.800.000.000.00-1012.50%
REGN220715P005200002022-06-27 3:38PM EDT520.000.950.000.000.00-2012.50%
REGN220715P005250002022-06-24 2:33PM EDT525.001.220.000.000.00-1012.50%
REGN220715P005300002022-06-24 2:58PM EDT530.001.450.000.000.00-2012.50%
REGN220715P005350002022-06-17 1:28PM EDT535.007.700.000.000.00-11012.50%
REGN220715P005400002022-06-23 3:02PM EDT540.002.820.000.000.00-3012.50%
REGN220715P005450002022-06-27 3:19PM EDT545.002.200.000.000.00-3012.50%
REGN220715P005500002022-06-27 9:46AM EDT550.002.300.000.000.00-206.25%
REGN220715P005550002022-06-27 11:13AM EDT555.003.150.000.000.00-106.25%
REGN220715P005600002022-06-27 11:13AM EDT560.003.650.000.000.00-206.25%
REGN220715P005650002022-06-27 3:02PM EDT565.004.600.000.000.00-106.25%
REGN220715P005700002022-06-27 3:41PM EDT570.005.700.000.000.00-206.25%
REGN220715P005750002022-06-27 11:13AM EDT575.006.150.000.000.00-406.25%
REGN220715P005800002022-06-27 11:22AM EDT580.007.000.000.000.00-203.13%
REGN220715P005850002022-06-27 2:35PM EDT585.008.500.000.000.00-203.13%
REGN220715P005900002022-06-27 9:30AM EDT590.008.000.000.000.00-501.56%
REGN220715P005950002022-06-27 2:54PM EDT595.0011.800.000.000.00-301.56%
REGN220715P006000002022-06-27 11:25AM EDT600.0013.000.000.000.00-2000.39%
REGN220715P006050002022-06-17 2:08PM EDT605.0037.300.000.000.00-100.00%
REGN220715P006100002022-06-27 11:30AM EDT610.0017.550.000.000.00-100.00%
REGN220715P006150002022-06-24 10:50AM EDT615.0023.400.000.000.00-200.00%
REGN220715P006200002022-06-27 11:30AM EDT620.0023.100.000.000.00-100.00%
REGN220715P006250002022-06-17 10:38AM EDT625.0060.600.000.000.00-300.00%
REGN220715P006300002022-06-06 10:00AM EDT630.0033.000.000.000.00-100.00%
REGN220715P006350002022-06-27 1:07PM EDT635.0035.300.000.000.00-100.00%
REGN220715P006400002022-06-23 10:19AM EDT640.0049.600.000.000.00-100.00%
REGN220715P006450002022-06-17 11:36AM EDT645.0074.000.000.000.00-300.00%
REGN220715P006500002022-06-14 10:58AM EDT650.00108.500.000.000.00-400.00%
REGN220715P006550002022-06-07 3:44PM EDT655.0047.100.000.000.00--00.00%
REGN220715P006600002022-06-10 11:45AM EDT660.0092.750.000.000.00-100.00%
REGN220715P006650002022-06-24 3:57PM EDT665.0054.980.000.000.00-200.00%
REGN220715P006750002022-06-17 9:58AM EDT675.00100.500.000.000.00-100.00%
REGN220715P006900002022-06-24 3:16PM EDT690.0080.810.000.000.00-100.00%
REGN220715P006950002022-06-16 2:10PM EDT695.00143.500.000.000.00-900.00%
REGN220715P007000002022-06-21 9:45AM EDT700.00102.800.000.000.00--00.00%
REGN220715P007050002022-05-27 12:27PM EDT705.0037.3087.5096.800.00-440.00%