Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C01000000 | 2024-05-10 3:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.00 | -0.32 | -91.43% | 8 | 34 | 39.93% |
| REGN240517C01000000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 3.20 | 0.55 | 4.70 | +0.80 | +33.33% | 7 | 95 | 24.18% |
| REGN240524C01000000 | 2024-05-10 2:36PM EDT | 2024-05-24 | 7.42 | 3.50 | 9.80 | +1.97 | +36.15% | 2 | 6 | 25.39% |
| REGN240531C01000000 | 2024-05-10 10:22AM EDT | 2024-05-31 | 8.50 | 7.60 | 12.30 | +2.10 | +32.81% | 106 | 2 | 23.87% |
| REGN240607C01000000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 11.40 | 10.10 | 15.30 | 0.00 | - | 8 | 13 | 23.75% |
| REGN240621C01000000 | 2024-05-08 12:36PM EDT | 2024-06-21 | 16.70 | 14.60 | 17.90 | +2.90 | +21.01% | 1 | 516 | 21.57% |
| REGN240816C01000000 | 2024-05-10 9:53AM EDT | 2024-08-16 | 37.19 | 37.50 | 43.40 | -0.01 | -0.03% | 2 | 34 | 27.09% |
| REGN241115C01000000 | 2024-04-29 1:32PM EDT | 2024-11-15 | 38.10 | 62.00 | 69.10 | 0.00 | - | 1 | 17 | 28.75% |
| REGN250117C01000000 | 2024-05-10 10:08AM EDT | 2025-01-17 | 85.00 | 80.60 | 86.60 | +9.40 | +12.43% | 1 | 411 | 30.32% |
| REGN250620C01000000 | 2024-04-23 11:25AM EDT | 2025-06-20 | 90.10 | 111.00 | 121.00 | 0.00 | - | 7 | 43 | 32.30% |
| REGN251219C01000000 | 2024-05-09 9:50AM EDT | 2025-12-19 | 142.05 | 145.00 | 155.00 | 0.00 | - | 5 | 23 | 33.79% |
| REGN260116C01000000 | 2024-04-08 10:41AM EDT | 2026-01-16 | 142.28 | 145.00 | 153.00 | 0.00 | - | 1 | 77 | 32.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240517P01000000 | 2024-03-11 1:32PM EDT | 2024-05-17 | 56.40 | 67.60 | 74.30 | 0.00 | - | 1 | 25 | 97.70% |
| REGN240621P01000000 | 2024-05-07 9:43AM EDT | 2024-06-21 | 47.20 | 33.40 | 40.20 | 0.00 | - | 1 | 4 | 18.47% |
| REGN241115P01000000 | 2024-05-03 2:28PM EDT | 2024-11-15 | 81.00 | 61.20 | 68.10 | 0.00 | - | 1 | 1 | 19.03% |
| REGN250117P01000000 | 2024-04-01 11:41AM EDT | 2025-01-17 | 94.76 | 122.00 | 128.20 | 0.00 | - | 60 | 131 | 35.11% |
| REGN250620P01000000 | 2024-04-03 2:03PM EDT | 2025-06-20 | 110.00 | 99.00 | 108.00 | 0.00 | - | 64 | 79 | 22.76% |
| REGN260116P01000000 | 2024-03-28 11:56AM EDT | 2026-01-16 | 118.80 | 151.00 | 161.00 | 0.00 | - | 9 | 9 | 29.01% |
© 2024 Yahoo. All rights reserved.