Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
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 | 47.30 | 55.20 | 0.00 | - | - | 0 | 282.42% |
| BIIB240503C00175000 | 2024-04-26 1:10PM EDT | 175.00 | 33.90 | 37.30 | 45.30 | 0.00 | - | 5 | 5 | 234.96% |
| BIIB240503C00185000 | 2024-04-22 3:14PM EDT | 185.00 | 11.00 | 27.30 | 35.30 | 0.00 | - | - | 1 | 182.81% |
| BIIB240503C00187500 | 2024-04-24 9:41AM EDT | 187.50 | 14.00 | 24.80 | 32.90 | 0.00 | - | - | 1 | 173.83% |
| BIIB240503C00190000 | 2024-04-29 10:32AM EDT | 190.00 | 27.60 | 22.30 | 29.90 | 0.00 | - | 5 | 12 | 138.28% |
| BIIB240503C00192500 | 2024-05-03 11:22AM EDT | 192.50 | 20.72 | 19.80 | 27.80 | +0.07 | +0.34% | 1 | 2 | 143.95% |
| BIIB240503C00195000 | 2024-05-01 2:02PM EDT | 195.00 | 20.80 | 17.30 | 25.00 | 0.00 | - | 5 | 54 | 119.43% |
| BIIB240503C00197500 | 2024-04-29 10:46AM EDT | 197.50 | 20.01 | 14.80 | 22.90 | 0.00 | - | 1 | 10 | 121.29% |
| BIIB240503C00200000 | 2024-05-02 2:00PM EDT | 200.00 | 14.81 | 12.60 | 18.30 | 0.00 | - | 5 | 53 | 183.89% |
| BIIB240503C00202500 | 2024-05-03 11:22AM EDT | 202.50 | 11.52 | 9.80 | 16.40 | -1.38 | -10.70% | 2 | 65 | 183.30% |
| BIIB240503C00205000 | 2024-05-03 11:46AM EDT | 205.00 | 10.20 | 10.90 | 13.80 | +0.60 | +6.25% | 5 | 79 | 118.56% |
| BIIB240503C00207500 | 2024-05-03 11:29AM EDT | 207.50 | 7.34 | 5.60 | 11.60 | -0.38 | -4.92% | 1 | 35 | 54.59% |
| BIIB240503C00210000 | 2024-05-03 12:37PM EDT | 210.00 | 6.40 | 4.20 | 9.20 | +2.60 | +68.42% | 69 | 142 | 64.21% |
| BIIB240503C00212500 | 2024-05-03 11:22AM EDT | 212.50 | 2.42 | 0.20 | 7.20 | -0.08 | -3.20% | 46 | 127 | 119.58% |
| BIIB240503C00215000 | 2024-05-03 12:03PM EDT | 215.00 | 1.50 | 1.30 | 2.35 | +0.75 | +100.00% | 19 | 99 | 41.85% |
| BIIB240503C00217500 | 2024-05-03 12:38PM EDT | 217.50 | 0.40 | 0.20 | 0.45 | +0.10 | +33.33% | 32 | 151 | 23.73% |
| BIIB240503C00220000 | 2024-05-03 12:30PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 12 | 328 | 25.39% |
| BIIB240503C00222500 | 2024-05-02 10:12AM EDT | 222.50 | 0.05 | 0.00 | 4.30 | -0.10 | -66.67% | 1 | 33 | 103.71% |
| BIIB240503C00225000 | 2024-05-02 9:56AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 19 | 392 | 41.21% |
| BIIB240503C00230000 | 2024-05-03 12:12PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | -0.10 | -66.67% | 1 | 556 | 152.25% |
| BIIB240503C00235000 | 2024-04-30 12:23PM EDT | 235.00 | 0.10 | 0.05 | 4.30 | 0.00 | - | 5 | 507 | 181.59% |
| BIIB240503C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 118.16% |
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 | 4.30 | 0.00 | - | - | 1 | 452.54% |
| BIIB240503P00165000 | 2024-04-24 11:22AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 210.16% |
| BIIB240503P00170000 | 2024-04-26 9:45AM EDT | 170.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 353 | 381.25% |
| BIIB240503P00172500 | 2024-04-23 12:32PM EDT | 172.50 | 0.66 | 0.00 | 4.30 | 0.00 | - | - | 25 | 363.77% |
| 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 | 4.30 | 0.00 | - | 2 | 29 | 312.01% |
| BIIB240503P00182500 | 2024-04-23 1:02PM EDT | 182.50 | 2.19 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 169.73% |
| BIIB240503P00185000 | 2024-04-29 12:38PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 23 | 277.93% |
| BIIB240503P00187500 | 2024-04-26 3:01PM EDT | 187.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 65 | 260.84% |
| BIIB240503P00190000 | 2024-04-30 9:55AM EDT | 190.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 80 | 243.85% |
| BIIB240503P00192500 | 2024-04-30 12:36PM EDT | 192.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 90.63% |
| BIIB240503P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 89.06% |
| BIIB240503P00197500 | 2024-04-26 12:42PM EDT | 197.50 | 0.31 | 0.00 | 0.60 | 0.00 | - | 22 | 34 | 108.89% |
| BIIB240503P00200000 | 2024-05-01 1:58PM EDT | 200.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 77 | 103.22% |
| BIIB240503P00202500 | 2024-04-29 2:37PM EDT | 202.50 | 0.15 | 0.00 | 4.30 | 0.00 | - | 524 | 543 | 157.13% |
| BIIB240503P00205000 | 2024-04-30 9:36AM EDT | 205.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 50 | 55 | 64.94% |
| BIIB240503P00207500 | 2024-05-03 9:34AM EDT | 207.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | 11 | 508 | 81.05% |
| BIIB240503P00210000 | 2024-05-02 3:52PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | -0.25 | -71.43% | 5 | 308 | 40.23% |
| BIIB240503P00215000 | 2024-05-02 12:29PM EDT | 215.00 | 1.10 | 0.15 | 0.40 | -0.05 | -4.35% | 1 | 34 | 16.85% |
| BIIB240503P00220000 | 2024-04-30 2:05PM EDT | 220.00 | 5.00 | 0.10 | 7.70 | 0.00 | - | 4 | 6 | 118.36% |
| BIIB240503P00225000 | 2024-04-09 10:36AM EDT | 225.00 | 18.75 | 6.10 | 12.70 | 0.00 | - | 1 | 0 | 58.30% |
© 2024 Yahoo. All rights reserved.