Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00940000 | 2024-05-08 9:47AM EDT | 2024-05-10 | 26.00 | 29.00 | 38.00 | 0.00 | - | 1 | 5 | 78.15% |
| REGN240517C00940000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 37.61 | 32.70 | 39.80 | +7.91 | +26.63% | 2 | 116 | 32.02% |
| REGN240524C00940000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 12.00 | 37.20 | 44.00 | 0.00 | - | 1 | 1 | 30.12% |
| REGN240531C00940000 | 2024-05-07 10:48AM EDT | 2024-05-31 | 34.83 | 39.30 | 47.00 | 0.00 | - | 1 | 1 | 28.57% |
| REGN240607C00940000 | 2024-05-02 10:24AM EDT | 2024-06-07 | 19.00 | 42.00 | 49.30 | 0.00 | - | - | 1 | 27.29% |
| REGN240621C00940000 | 2024-05-08 10:49AM EDT | 2024-06-21 | 45.58 | 49.00 | 54.80 | 0.00 | - | 1 | 198 | 26.99% |
| REGN240816C00940000 | 2024-05-02 2:17PM EDT | 2024-08-16 | 57.10 | 70.00 | 78.00 | 0.00 | - | 7 | 12 | 29.99% |
| REGN250117C00940000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 108.00 | 113.30 | 120.30 | 0.00 | - | 2 | 248 | 32.35% |
| REGN250620C00940000 | 2024-01-12 10:34AM EDT | 2025-06-20 | 139.37 | 150.00 | 160.00 | 0.00 | - | - | 2 | 35.54% |
| REGN251219C00940000 | 2023-11-13 3:02PM EDT | 2025-12-19 | 97.84 | 127.00 | 132.70 | 0.00 | - | 6 | 11 | 23.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510P00940000 | 2024-05-09 10:14AM EDT | 2024-05-10 | 0.75 | 0.00 | 3.60 | 0.00 | - | 2 | 5 | 58.45% |
| REGN240517P00940000 | 2024-05-10 1:32PM EDT | 2024-05-17 | 0.90 | 0.60 | 2.70 | -2.00 | -68.97% | 2 | 227 | 23.52% |
| REGN240524P00940000 | 2024-05-09 12:24PM EDT | 2024-05-24 | 6.00 | 0.50 | 8.30 | 0.00 | - | 3 | 19 | 27.16% |
| REGN240531P00940000 | 2024-05-03 10:30AM EDT | 2024-05-31 | 19.46 | 2.35 | 9.70 | 0.00 | - | 1 | 4 | 24.24% |
| REGN240607P00940000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 11.60 | 4.00 | 11.30 | 0.00 | - | 5 | 5 | 22.86% |
| REGN240621P00940000 | 2024-05-08 12:26PM EDT | 2024-06-21 | 17.00 | 7.80 | 14.90 | 0.00 | - | 2 | 53 | 21.90% |
| REGN240816P00940000 | 2024-05-10 10:19AM EDT | 2024-08-16 | 26.20 | 21.90 | 28.70 | -5.40 | -17.09% | 3 | 24 | 21.91% |
| REGN250117P00940000 | 2024-05-07 11:26AM EDT | 2025-01-17 | 57.80 | 45.00 | 51.90 | 0.00 | - | 21 | 72 | 21.26% |
| REGN250620P00940000 | 2024-05-10 10:12AM EDT | 2025-06-20 | 64.56 | 60.00 | 67.90 | -5.07 | -7.28% | 20 | 46 | 20.82% |
| REGN251219P00940000 | 2024-02-06 11:40AM EDT | 2025-12-19 | 103.30 | 85.00 | 92.40 | 0.00 | - | - | 1 | 22.46% |
| REGN260116P00940000 | 2024-04-09 2:13PM EDT | 2026-01-16 | 101.00 | 80.40 | 89.00 | 0.00 | - | 1 | 2 | 21.25% |
© 2024 Yahoo. All rights reserved.