Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620C00110000 | 2024-04-17 11:13AM EDT | 110.00 | 94.06 | 124.00 | 134.00 | 0.00 | - | - | 0 | 67.64% |
| BIIB250620C00115000 | 2024-05-17 1:23PM EDT | 115.00 | 123.92 | 119.00 | 129.00 | 0.00 | - | 1 | 1 | 64.33% |
| BIIB250620C00140000 | 2024-04-10 2:08PM EDT | 140.00 | 74.39 | 89.00 | 98.00 | 0.00 | - | - | 8 | 47.29% |
| BIIB250620C00145000 | 2024-04-10 2:08PM EDT | 145.00 | 70.40 | 85.00 | 94.00 | 0.00 | - | - | 8 | 47.09% |
| BIIB250620C00150000 | 2024-04-03 12:37PM EDT | 150.00 | 72.03 | 75.00 | 85.00 | 0.00 | - | 37 | 27 | 34.65% |
| BIIB250620C00155000 | 2024-02-13 4:05PM EDT | 155.00 | 87.92 | 76.10 | 83.70 | 0.00 | - | - | 6 | 41.46% |
| BIIB250620C00160000 | 2024-05-29 10:09AM EDT | 160.00 | 68.78 | 80.00 | 89.00 | 0.00 | - | 4 | 6 | 57.55% |
| BIIB250620C00180000 | 2024-05-24 10:10AM EDT | 180.00 | 59.09 | 65.00 | 73.00 | 0.00 | - | 1 | 7 | 51.83% |
| BIIB250620C00190000 | 2024-06-13 9:37AM EDT | 190.00 | 59.00 | 57.00 | 66.00 | 0.00 | - | 5 | 4 | 50.08% |
| BIIB250620C00195000 | 2024-05-10 11:28AM EDT | 195.00 | 53.50 | 48.00 | 56.60 | 0.00 | - | 1 | 2 | 41.48% |
| BIIB250620C00200000 | 2024-06-03 10:24AM EDT | 200.00 | 55.00 | 50.50 | 59.00 | 0.00 | - | 1 | 28 | 48.03% |
| BIIB250620C00210000 | 2024-04-29 10:57AM EDT | 210.00 | 40.90 | 32.30 | 40.00 | 0.00 | - | 3 | 23 | 31.46% |
| BIIB250620C00220000 | 2024-06-07 3:01PM EDT | 220.00 | 37.75 | 37.60 | 46.00 | 0.00 | - | 1 | 15 | 44.27% |
| BIIB250620C00230000 | 2024-05-29 9:57AM EDT | 230.00 | 26.80 | 31.40 | 37.70 | 0.00 | - | 1 | 116 | 39.95% |
| BIIB250620C00240000 | 2024-06-14 2:00PM EDT | 240.00 | 30.00 | 26.20 | 32.90 | -0.59 | -1.93% | 1 | 55 | 39.15% |
| BIIB250620C00250000 | 2024-05-03 11:17AM EDT | 250.00 | 19.50 | 22.70 | 28.00 | 0.00 | - | 10 | 59 | 37.84% |
| BIIB250620C00260000 | 2024-06-03 9:50AM EDT | 260.00 | 21.85 | 18.00 | 26.90 | 0.00 | - | 1 | 159 | 40.20% |
| BIIB250620C00270000 | 2024-05-24 1:54PM EDT | 270.00 | 16.47 | 15.30 | 23.00 | 0.00 | - | 10 | 18 | 39.19% |
| BIIB250620C00280000 | 2024-05-22 10:07AM EDT | 280.00 | 15.00 | 11.90 | 20.00 | 0.00 | - | 1 | 11 | 38.79% |
| BIIB250620C00290000 | 2024-06-05 12:49PM EDT | 290.00 | 14.80 | 9.60 | 17.00 | 0.00 | - | 1 | 7 | 38.03% |
| BIIB250620C00300000 | 2024-05-24 1:54PM EDT | 300.00 | 10.87 | 6.10 | 13.10 | 0.00 | - | 10 | 50 | 35.78% |
| BIIB250620C00310000 | 2024-06-03 11:01AM EDT | 310.00 | 10.10 | 6.00 | 11.60 | 0.00 | - | 1 | 53 | 36.08% |
| BIIB250620C00320000 | 2024-05-20 12:58PM EDT | 320.00 | 10.48 | 3.10 | 11.90 | 0.00 | - | 5 | 19 | 38.53% |
| BIIB250620C00330000 | 2024-06-12 2:40PM EDT | 330.00 | 6.21 | 1.00 | 9.90 | 0.00 | - | 2 | 8 | 37.74% |
| BIIB250620C00340000 | 2024-05-03 9:54AM EDT | 340.00 | 5.57 | 0.00 | 10.00 | 0.00 | - | 1 | 8 | 39.69% |
| BIIB250620C00350000 | 2024-05-03 3:26PM EDT | 350.00 | 4.28 | 0.00 | 10.00 | 0.00 | - | 5 | 8 | 41.42% |
| BIIB250620C00360000 | 2024-04-24 3:43PM EDT | 360.00 | 1.90 | 0.00 | 10.00 | 0.00 | - | 2 | 2 | 43.06% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620P00105000 | 2024-05-22 10:20AM EDT | 105.00 | 1.25 | 0.00 | 7.20 | 0.00 | - | 1 | 39 | 58.03% |
| BIIB250620P00110000 | 2024-04-22 10:44AM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250620P00115000 | 2024-03-01 11:13AM EDT | 115.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 56.60% |
| BIIB250620P00120000 | 2024-04-04 9:50AM EDT | 120.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 54.38% |
| BIIB250620P00125000 | 2024-04-10 11:18AM EDT | 125.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 51.62% |
| BIIB250620P00130000 | 2024-05-22 10:20AM EDT | 130.00 | 3.50 | 0.00 | 8.20 | 0.00 | - | 2 | 155 | 57.48% |
| BIIB250620P00135000 | 2024-04-17 3:46PM EDT | 135.00 | 5.34 | 0.00 | 10.00 | 0.00 | - | 1 | 8 | 58.72% |
| BIIB250620P00140000 | 2024-05-31 12:40PM EDT | 140.00 | 2.50 | 0.00 | 6.70 | 0.00 | - | 6 | 6 | 48.28% |
| BIIB250620P00145000 | 2024-04-23 11:49AM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 73 | 12.50% |
| BIIB250620P00150000 | 2024-04-26 3:17PM EDT | 150.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | 1 | 103 | 50.18% |
| BIIB250620P00155000 | 2024-04-30 10:47AM EDT | 155.00 | 5.25 | 1.30 | 10.00 | 0.00 | - | 3 | 6 | 47.51% |
| BIIB250620P00160000 | 2024-06-03 11:05AM EDT | 160.00 | 4.10 | 0.00 | 10.00 | 0.00 | - | 10 | 124 | 44.91% |
| BIIB250620P00165000 | 2024-06-03 11:05AM EDT | 165.00 | 4.70 | 0.00 | 10.00 | 0.00 | - | 15 | 24 | 42.38% |
| BIIB250620P00170000 | 2024-05-09 2:36PM EDT | 170.00 | 7.30 | 2.40 | 11.00 | 0.00 | - | 10 | 12 | 41.61% |
| BIIB250620P00175000 | 2024-05-22 10:17AM EDT | 175.00 | 8.25 | 2.00 | 11.00 | 0.00 | - | 1 | 5 | 39.12% |
| BIIB250620P00180000 | 2024-05-20 1:14PM EDT | 180.00 | 8.70 | 4.50 | 9.80 | 0.00 | - | 1 | 63 | 34.78% |
| BIIB250620P00185000 | 2024-06-14 11:02AM EDT | 185.00 | 8.10 | 5.80 | 11.70 | -1.90 | -19.00% | 1 | 187 | 35.33% |
| BIIB250620P00190000 | 2024-05-20 1:14PM EDT | 190.00 | 11.10 | 7.00 | 12.80 | 0.00 | - | 1 | 51 | 34.49% |
| BIIB250620P00195000 | 2024-05-20 1:14PM EDT | 195.00 | 12.50 | 7.60 | 15.00 | 0.00 | - | 1 | 7 | 35.03% |
| BIIB250620P00200000 | 2024-06-14 3:12PM EDT | 200.00 | 11.33 | 9.50 | 15.80 | -1.67 | -12.85% | 30 | 266 | 33.55% |
| BIIB250620P00210000 | 2024-05-20 2:03PM EDT | 210.00 | 16.40 | 12.60 | 19.00 | 0.00 | - | 27 | 29 | 32.31% |
| BIIB250620P00220000 | 2024-06-03 11:06AM EDT | 220.00 | 18.45 | 14.00 | 23.00 | 0.00 | - | 5 | 10 | 31.49% |
| BIIB250620P00230000 | 2024-05-20 1:14PM EDT | 230.00 | 24.00 | 17.30 | 25.00 | 0.00 | - | 1 | 12 | 27.93% |
| BIIB250620P00240000 | 2024-06-03 10:50AM EDT | 240.00 | 28.27 | 22.00 | 30.90 | 0.00 | - | 1 | 11 | 28.09% |
| BIIB250620P00250000 | 2024-05-15 2:45PM EDT | 250.00 | 32.50 | 28.00 | 36.60 | 0.00 | - | 9 | 10 | 27.41% |
| BIIB250620P00260000 | 2024-06-03 11:04AM EDT | 260.00 | 38.15 | 35.00 | 42.90 | 0.00 | - | 2 | 3 | 26.79% |
| BIIB250620P00280000 | 2024-02-06 4:23PM EDT | 280.00 | 47.50 | 58.00 | 67.00 | 0.00 | - | - | 5 | 37.35% |
| BIIB250620P00300000 | 2024-05-31 10:15AM EDT | 300.00 | 78.00 | 65.00 | 73.90 | 0.00 | - | 1 | 0 | 25.58% |
| BIIB250620P00310000 | 2024-02-15 10:39AM EDT | 310.00 | 88.33 | 86.00 | 96.00 | 0.00 | - | 1 | 0 | 43.63% |
© 2024 Yahoo. All rights reserved.