Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018C00110000 | 2024-02-23 2:58PM EDT | 110.00 | 117.72 | 107.00 | 116.30 | 0.00 | - | 2 | 2 | 0.00% |
| BIIB241018C00150000 | 2024-05-23 10:21AM EDT | 150.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB241018C00180000 | 2024-05-15 2:09PM EDT | 180.00 | 61.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB241018C00190000 | 2024-06-05 10:13AM EDT | 190.00 | 47.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB241018C00195000 | 2024-05-07 10:18AM EDT | 195.00 | 35.10 | 42.50 | 48.50 | 0.00 | - | 1 | 4 | 48.44% |
| BIIB241018C00200000 | 2024-06-03 9:43AM EDT | 200.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB241018C00205000 | 2024-05-23 2:14PM EDT | 205.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BIIB241018C00210000 | 2024-05-31 12:25PM EDT | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB241018C00215000 | 2024-06-07 12:09PM EDT | 215.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB241018C00220000 | 2024-06-07 2:16PM EDT | 220.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB241018C00225000 | 2024-06-12 11:31AM EDT | 225.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 526 | 0.00% |
| BIIB241018C00230000 | 2024-06-12 3:41PM EDT | 230.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIIB241018C00235000 | 2024-06-13 3:14PM EDT | 235.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| BIIB241018C00240000 | 2024-06-13 11:34AM EDT | 240.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BIIB241018C00245000 | 2024-06-13 3:38PM EDT | 245.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BIIB241018C00250000 | 2024-06-13 2:38PM EDT | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| BIIB241018C00255000 | 2024-06-11 11:59AM EDT | 255.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB241018C00260000 | 2024-06-11 12:24PM EDT | 260.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BIIB241018C00265000 | 2024-06-13 11:04AM EDT | 265.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB241018C00270000 | 2024-06-13 10:38AM EDT | 270.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB241018C00275000 | 2024-06-12 9:44AM EDT | 275.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 6.25% |
| BIIB241018C00280000 | 2024-06-13 3:54PM EDT | 280.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB241018C00285000 | 2024-05-10 10:49AM EDT | 285.00 | 2.30 | 0.00 | 6.60 | 0.00 | - | 1 | 53 | 39.50% |
| BIIB241018C00290000 | 2024-06-05 10:52AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BIIB241018C00295000 | 2024-05-15 9:33AM EDT | 295.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| BIIB241018C00300000 | 2024-05-22 9:30AM EDT | 300.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB241018C00305000 | 2024-05-08 2:25PM EDT | 305.00 | 1.60 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 32.37% |
| BIIB241018C00310000 | 2024-03-15 3:05PM EDT | 310.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | - | 1 | 43.42% |
| BIIB241018C00325000 | 2024-02-20 3:32PM EDT | 325.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | - | 2 | 48.02% |
| BIIB241018C00330000 | 2024-04-29 12:09PM EDT | 330.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | - | 1 | 44.44% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018P00100000 | 2024-05-29 1:48PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BIIB241018P00125000 | 2024-02-16 1:08PM EDT | 125.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 57.81% |
| BIIB241018P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BIIB241018P00140000 | 2024-04-24 9:40AM EDT | 140.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 3 | 9 | 61.13% |
| BIIB241018P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 530 | 55.21% |
| BIIB241018P00155000 | 2024-04-24 1:30PM EDT | 155.00 | 1.93 | 0.00 | 5.00 | 0.00 | - | 10 | 13 | 52.45% |
| BIIB241018P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 3.57 | 0.00 | 5.30 | 0.00 | - | 1 | 12 | 61.52% |
| BIIB241018P00165000 | 2024-05-30 10:18AM EDT | 165.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB241018P00170000 | 2024-05-15 12:24PM EDT | 170.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 12.50% |
| BIIB241018P00175000 | 2024-06-05 12:46PM EDT | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| BIIB241018P00180000 | 2024-06-03 9:44AM EDT | 180.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB241018P00185000 | 2024-06-07 10:57AM EDT | 185.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BIIB241018P00190000 | 2024-06-06 12:56PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB241018P00195000 | 2024-06-07 2:08PM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB241018P00200000 | 2024-06-13 12:08PM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 34 | 605 | 6.25% |
| BIIB241018P00205000 | 2024-06-11 10:40AM EDT | 205.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB241018P00210000 | 2024-06-05 2:44PM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 204 | 3.13% |
| BIIB241018P00215000 | 2024-06-06 10:43AM EDT | 215.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| BIIB241018P00220000 | 2024-06-11 9:32AM EDT | 220.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB241018P00225000 | 2024-06-07 3:49PM EDT | 225.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| BIIB241018P00230000 | 2024-06-13 1:38PM EDT | 230.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BIIB241018P00235000 | 2024-06-13 12:41PM EDT | 235.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BIIB241018P00240000 | 2024-06-13 3:18PM EDT | 240.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 54 | 93 | 0.00% |
| BIIB241018P00245000 | 2024-06-13 3:11PM EDT | 245.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| BIIB241018P00250000 | 2024-06-11 12:03PM EDT | 250.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BIIB241018P00260000 | 2024-04-03 11:43AM EDT | 260.00 | 52.80 | 42.90 | 48.90 | 0.00 | - | 2 | 0 | 53.78% |
| BIIB241018P00265000 | 2024-04-04 10:21AM EDT | 265.00 | 57.26 | 44.30 | 52.20 | 0.00 | - | 5 | 0 | 51.63% |
© 2024 Yahoo. All rights reserved.