Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517C00185000 | 2024-04-30 11:45AM EDT | 185.00 | 32.66 | 32.30 | 41.90 | 0.00 | - | 1 | 3 | 83.50% |
| BIIB240517C00190000 | 2024-05-08 2:12PM EDT | 190.00 | 31.00 | 27.70 | 36.40 | 0.00 | - | 71 | 515 | 72.02% |
| BIIB240517C00192500 | 2024-04-30 3:35PM EDT | 192.50 | 22.70 | 25.20 | 33.50 | 0.00 | - | 1 | 2 | 60.99% |
| BIIB240517C00195000 | 2024-05-08 9:45AM EDT | 195.00 | 23.00 | 22.70 | 31.60 | 0.00 | - | 2 | 97 | 64.70% |
| BIIB240517C00197500 | 2024-04-25 1:00PM EDT | 197.50 | 6.90 | 20.20 | 28.90 | 0.00 | - | - | 5 | 57.28% |
| BIIB240517C00200000 | 2024-05-10 3:37PM EDT | 200.00 | 23.00 | 18.60 | 23.30 | +2.00 | +9.52% | 2 | 554 | 73.88% |
| BIIB240517C00202500 | 2024-05-09 3:35PM EDT | 202.50 | 19.42 | 15.20 | 23.60 | 0.00 | - | 1 | 24 | 100.32% |
| BIIB240517C00205000 | 2024-05-10 2:20PM EDT | 205.00 | 17.15 | 12.70 | 21.20 | +0.16 | +0.94% | 1 | 78 | 93.85% |
| BIIB240517C00207500 | 2024-05-09 2:45PM EDT | 207.50 | 14.23 | 10.30 | 19.00 | 0.00 | - | 2 | 111 | 89.16% |
| BIIB240517C00210000 | 2024-05-07 10:10AM EDT | 210.00 | 10.67 | 10.90 | 16.70 | 0.00 | - | 100 | 308 | 54.49% |
| BIIB240517C00212500 | 2024-05-06 10:00AM EDT | 212.50 | 10.20 | 8.40 | 13.40 | 0.00 | - | 1 | 85 | 67.75% |
| BIIB240517C00215000 | 2024-05-10 2:06PM EDT | 215.00 | 8.32 | 6.20 | 9.00 | +1.12 | +15.56% | 3 | 174 | 42.35% |
| BIIB240517C00217500 | 2024-05-10 2:41PM EDT | 217.50 | 5.45 | 2.75 | 7.00 | -1.00 | -15.50% | 1 | 1 | 39.04% |
| BIIB240517C00220000 | 2024-05-10 3:03PM EDT | 220.00 | 4.30 | 3.30 | 4.10 | -0.30 | -6.52% | 27 | 736 | 27.03% |
| BIIB240517C00222500 | 2024-05-10 3:11PM EDT | 222.50 | 2.77 | 2.20 | 2.50 | +0.47 | +20.43% | 22 | 33 | 24.24% |
| BIIB240517C00225000 | 2024-05-10 3:03PM EDT | 225.00 | 1.72 | 1.30 | 1.60 | -0.43 | -20.00% | 26 | 208 | 24.61% |
| BIIB240517C00227500 | 2024-05-10 3:37PM EDT | 227.50 | 0.90 | 0.65 | 0.90 | -0.40 | -30.77% | 58 | 9 | 24.10% |
| BIIB240517C00230000 | 2024-05-10 3:10PM EDT | 230.00 | 0.50 | 0.20 | 0.95 | -0.02 | -3.85% | 70 | 287 | 30.23% |
| BIIB240517C00232500 | 2024-05-10 12:31PM EDT | 232.50 | 0.25 | 0.00 | 0.65 | -0.10 | -28.57% | 12 | 3 | 31.28% |
| BIIB240517C00235000 | 2024-05-10 3:48PM EDT | 235.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 18 | 41 | 28.13% |
| BIIB240517C00240000 | 2024-05-08 3:34PM EDT | 240.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 329 | 40.63% |
| BIIB240517C00245000 | 2024-05-07 3:03PM EDT | 245.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 47 | 92 | 56.49% |
| BIIB240517C00250000 | 2024-05-03 3:56PM EDT | 250.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 100 | 129 | 54.25% |
| BIIB240517C00255000 | 2024-03-26 9:59AM EDT | 255.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 69.97% |
| BIIB240517C00260000 | 2024-03-20 10:52AM EDT | 260.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 77.15% |
| BIIB240517C00265000 | 2024-03-18 3:32PM EDT | 265.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 83.98% |
| BIIB240517C00270000 | 2024-03-20 12:35PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.63% |
| BIIB240517C00280000 | 2024-04-29 10:47AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 68.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 320.51% |
| BIIB240517P00155000 | 2024-04-23 1:03PM EDT | 155.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 194.78% |
| BIIB240517P00160000 | 2024-04-29 3:38PM EDT | 160.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 116.80% |
| BIIB240517P00165000 | 2024-04-26 1:36PM EDT | 165.00 | 2.16 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 167.63% |
| BIIB240517P00170000 | 2024-04-26 1:36PM EDT | 170.00 | 2.21 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 154.49% |
| BIIB240517P00175000 | 2024-05-02 12:39PM EDT | 175.00 | 0.17 | 0.00 | 3.90 | 0.00 | - | 1 | 219 | 137.70% |
| BIIB240517P00180000 | 2024-05-03 9:34AM EDT | 180.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 90 | 76.47% |
| BIIB240517P00185000 | 2024-05-09 10:56AM EDT | 185.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 198 | 58.59% |
| BIIB240517P00187500 | 2024-04-26 2:55PM EDT | 187.50 | 0.23 | 0.00 | 4.30 | 0.00 | - | 10 | 9 | 109.96% |
| BIIB240517P00190000 | 2024-05-09 9:51AM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 625 | 50.78% |
| BIIB240517P00192500 | 2024-05-01 9:53AM EDT | 192.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 101 | 97.49% |
| BIIB240517P00195000 | 2024-05-09 12:56PM EDT | 195.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 14 | 147 | 91.24% |
| BIIB240517P00197500 | 2024-05-02 1:34PM EDT | 197.50 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 35 | 84.99% |
| BIIB240517P00200000 | 2024-05-09 1:00PM EDT | 200.00 | 0.10 | 0.05 | 4.30 | 0.00 | - | 11 | 164 | 79.03% |
| BIIB240517P00202500 | 2024-04-29 10:41AM EDT | 202.50 | 0.84 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 72.36% |
| BIIB240517P00205000 | 2024-05-09 10:11AM EDT | 205.00 | 0.15 | 0.00 | 0.80 | -0.29 | -65.91% | 2 | 135 | 47.07% |
| BIIB240517P00207500 | 2024-05-06 12:17PM EDT | 207.50 | 0.43 | 0.00 | 4.30 | 0.00 | - | 5 | 38 | 59.50% |
| BIIB240517P00210000 | 2024-05-09 12:56PM EDT | 210.00 | 0.27 | 0.10 | 0.85 | 0.00 | - | 17 | 355 | 36.96% |
| BIIB240517P00212500 | 2024-05-09 12:47PM EDT | 212.50 | 0.41 | 0.00 | 0.50 | 0.00 | - | 11 | 263 | 26.27% |
| BIIB240517P00215000 | 2024-05-10 2:48PM EDT | 215.00 | 0.40 | 0.00 | 0.90 | -0.25 | -38.46% | 5 | 90 | 26.00% |
| BIIB240517P00217500 | 2024-05-10 2:45PM EDT | 217.50 | 1.00 | 0.75 | 1.25 | -0.20 | -16.67% | 20 | 25 | 23.17% |
| BIIB240517P00220000 | 2024-05-10 1:45PM EDT | 220.00 | 2.00 | 1.65 | 2.10 | -1.04 | -34.21% | 23 | 52 | 22.85% |
| BIIB240517P00225000 | 2024-04-29 12:51PM EDT | 225.00 | 10.00 | 4.10 | 5.00 | 0.00 | - | 2 | 25 | 23.71% |
| BIIB240517P00230000 | 2024-05-10 3:44PM EDT | 230.00 | 7.80 | 7.70 | 11.20 | -19.22 | -71.13% | 5 | 0 | 48.28% |
| BIIB240517P00235000 | 2024-03-19 11:16AM EDT | 235.00 | 20.43 | 40.00 | 49.00 | 0.00 | - | 3 | 1 | 298.49% |
© 2024 Yahoo. All rights reserved.