Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503C00165000 | 2024-04-24 1:24PM EDT | 165.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB240503C00175000 | 2024-04-26 1:10PM EDT | 175.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BIIB240503C00185000 | 2024-04-22 3:14PM EDT | 185.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB240503C00187500 | 2024-04-24 9:41AM EDT | 187.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB240503C00190000 | 2024-04-29 10:32AM EDT | 190.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| BIIB240503C00192500 | 2024-04-26 2:45PM EDT | 192.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BIIB240503C00195000 | 2024-05-01 2:02PM EDT | 195.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| BIIB240503C00197500 | 2024-04-29 10:46AM EDT | 197.50 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BIIB240503C00200000 | 2024-04-30 9:32AM EDT | 200.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| BIIB240503C00202500 | 2024-05-01 3:00PM EDT | 202.50 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| BIIB240503C00205000 | 2024-05-01 3:11PM EDT | 205.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| BIIB240503C00207500 | 2024-05-01 2:22PM EDT | 207.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BIIB240503C00210000 | 2024-05-01 2:59PM EDT | 210.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 0.00% |
| BIIB240503C00212500 | 2024-04-30 10:02AM EDT | 212.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| BIIB240503C00215000 | 2024-05-01 3:57PM EDT | 215.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 44 | 99 | 0.00% |
| BIIB240503C00217500 | 2024-05-01 3:08PM EDT | 217.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 3.13% |
| BIIB240503C00220000 | 2024-05-01 3:17PM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 74 | 394 | 6.25% |
| BIIB240503C00222500 | 2024-05-01 2:49PM EDT | 222.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 12.50% |
| BIIB240503C00225000 | 2024-05-01 3:53PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 358 | 411 | 12.50% |
| BIIB240503C00230000 | 2024-04-30 12:18PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 556 | 25.00% |
| BIIB240503C00235000 | 2024-04-30 12:23PM EDT | 235.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 5 | 507 | 25.00% |
| BIIB240503C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503P00160000 | 2024-04-22 12:37PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BIIB240503P00165000 | 2024-04-24 11:22AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| BIIB240503P00170000 | 2024-04-26 9:45AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 50.00% |
| BIIB240503P00172500 | 2024-04-23 12:32PM EDT | 172.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| BIIB240503P00175000 | 2024-04-24 1:33PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| BIIB240503P00180000 | 2024-04-29 10:35AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| BIIB240503P00182500 | 2024-04-23 1:02PM EDT | 182.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| BIIB240503P00185000 | 2024-04-29 12:38PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 50.00% |
| BIIB240503P00187500 | 2024-04-26 3:01PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| BIIB240503P00190000 | 2024-04-30 9:55AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| BIIB240503P00192500 | 2024-04-30 12:36PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| BIIB240503P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| BIIB240503P00197500 | 2024-04-26 12:42PM EDT | 197.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 22 | 34 | 25.00% |
| BIIB240503P00200000 | 2024-05-01 1:58PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 25.00% |
| BIIB240503P00202500 | 2024-04-29 2:37PM EDT | 202.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 524 | 543 | 25.00% |
| BIIB240503P00205000 | 2024-04-30 9:36AM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 12.50% |
| BIIB240503P00207500 | 2024-05-01 11:48AM EDT | 207.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 12.50% |
| BIIB240503P00210000 | 2024-05-01 2:49PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 310 | 12.50% |
| BIIB240503P00215000 | 2024-05-01 3:54PM EDT | 215.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 1.56% |
| BIIB240503P00220000 | 2024-04-30 2:05PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BIIB240503P00225000 | 2024-04-09 10:36AM EDT | 225.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.