Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BIIB240517C00190000 | 2024-04-30 10:38AM EDT | 190.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 0.00% |
| BIIB240517C00192500 | 2024-04-30 3:35PM EDT | 192.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB240517C00195000 | 2024-05-02 1:48PM EDT | 195.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| BIIB240517C00197500 | 2024-04-25 1:00PM EDT | 197.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BIIB240517C00200000 | 2024-05-02 12:12PM EDT | 200.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 0.00% |
| BIIB240517C00202500 | 2024-04-26 3:16PM EDT | 202.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| BIIB240517C00205000 | 2024-05-02 10:23AM EDT | 205.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| BIIB240517C00207500 | 2024-05-02 1:48PM EDT | 207.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| BIIB240517C00210000 | 2024-05-02 2:38PM EDT | 210.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 0.00% |
| BIIB240517C00212500 | 2024-05-02 3:39PM EDT | 212.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| BIIB240517C00215000 | 2024-05-02 3:54PM EDT | 215.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 176 | 0.78% |
| BIIB240517C00220000 | 2024-05-02 3:29PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 712 | 3.13% |
| BIIB240517C00225000 | 2024-05-02 3:24PM EDT | 225.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 193 | 6.25% |
| BIIB240517C00230000 | 2024-05-02 3:30PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 55 | 276 | 6.25% |
| BIIB240517C00235000 | 2024-05-01 9:30AM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| BIIB240517C00240000 | 2024-04-30 12:18PM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 332 | 12.50% |
| BIIB240517C00245000 | 2024-04-30 10:08AM EDT | 245.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 12.50% |
| BIIB240517C00250000 | 2024-04-29 10:38AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| BIIB240517C00255000 | 2024-03-26 9:59AM EDT | 255.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 57.42% |
| BIIB240517C00260000 | 2024-03-20 10:52AM EDT | 260.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 62.16% |
| BIIB240517C00265000 | 2024-03-18 3:32PM EDT | 265.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 66.70% |
| BIIB240517C00270000 | 2024-03-20 12:35PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 71.09% |
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 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BIIB240517P00155000 | 2024-04-23 1:03PM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BIIB240517P00160000 | 2024-04-29 3:38PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| BIIB240517P00165000 | 2024-04-26 1:36PM EDT | 165.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BIIB240517P00170000 | 2024-04-26 1:36PM EDT | 170.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BIIB240517P00175000 | 2024-05-02 12:39PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 25.00% |
| BIIB240517P00180000 | 2024-05-02 12:39PM EDT | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| BIIB240517P00185000 | 2024-05-02 9:49AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| BIIB240517P00187500 | 2024-04-26 2:55PM EDT | 187.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 12.50% |
| BIIB240517P00190000 | 2024-05-01 2:28PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 628 | 12.50% |
| BIIB240517P00192500 | 2024-05-01 9:53AM EDT | 192.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 12.50% |
| BIIB240517P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 12.50% |
| BIIB240517P00197500 | 2024-05-02 1:34PM EDT | 197.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| BIIB240517P00200000 | 2024-05-02 1:25PM EDT | 200.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 184 | 6.25% |
| BIIB240517P00202500 | 2024-04-29 10:41AM EDT | 202.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| BIIB240517P00205000 | 2024-04-30 2:30PM EDT | 205.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 146 | 6.25% |
| BIIB240517P00207500 | 2024-04-29 12:13PM EDT | 207.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| BIIB240517P00210000 | 2024-05-01 2:42PM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 1.56% |
| BIIB240517P00212500 | 2024-05-01 2:48PM EDT | 212.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.78% |
| BIIB240517P00215000 | 2024-05-02 3:59PM EDT | 215.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| BIIB240517P00220000 | 2024-05-01 11:33AM EDT | 220.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| BIIB240517P00225000 | 2024-04-29 12:51PM EDT | 225.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| BIIB240517P00230000 | 2024-04-11 2:49PM EDT | 230.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240517P00235000 | 2024-03-19 11:16AM EDT | 235.00 | 20.43 | 40.00 | 49.00 | 0.00 | - | 3 | 1 | 181.10% |
© 2024 Yahoo. All rights reserved.