Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621C00130000 | 2023-04-24 2:28PM EDT | 130.00 | 173.52 | 175.50 | 184.00 | 0.00 | - | - | 1 | 686.79% |
| BIIB240621C00175000 | 2024-02-14 3:05PM EDT | 175.00 | 51.50 | 45.20 | 51.20 | 0.00 | - | 10 | 10 | 94.29% |
| BIIB240621C00180000 | 2024-04-23 12:44PM EDT | 180.00 | 20.70 | 27.90 | 35.60 | 0.00 | - | 1 | 3 | 57.75% |
| BIIB240621C00185000 | 2024-04-23 12:29PM EDT | 185.00 | 16.70 | 26.00 | 31.20 | 0.00 | - | 9 | 13 | 54.04% |
| BIIB240621C00190000 | 2024-04-26 12:08PM EDT | 190.00 | 22.17 | 21.50 | 27.00 | +3.97 | +21.81% | 5 | 34 | 50.75% |
| BIIB240621C00195000 | 2024-04-25 12:41PM EDT | 195.00 | 12.70 | 18.00 | 22.70 | 0.00 | - | 16 | 48 | 46.72% |
| BIIB240621C00200000 | 2024-04-26 1:39PM EDT | 200.00 | 15.40 | 13.80 | 16.40 | +4.10 | +36.28% | 14 | 167 | 35.72% |
| BIIB240621C00205000 | 2024-04-26 2:51PM EDT | 205.00 | 12.30 | 11.40 | 12.00 | +4.30 | +53.75% | 8 | 159 | 30.71% |
| BIIB240621C00210000 | 2024-04-26 2:32PM EDT | 210.00 | 9.00 | 8.70 | 9.20 | +2.25 | +33.33% | 24 | 103 | 29.77% |
| BIIB240621C00215000 | 2024-04-26 3:39PM EDT | 215.00 | 7.00 | 6.40 | 7.00 | +2.20 | +45.83% | 4 | 134 | 29.44% |
| BIIB240621C00220000 | 2024-04-26 3:31PM EDT | 220.00 | 5.20 | 4.60 | 5.20 | +1.70 | +48.57% | 492 | 782 | 29.15% |
| BIIB240621C00225000 | 2024-04-26 3:10PM EDT | 225.00 | 3.80 | 3.20 | 3.80 | +1.30 | +52.00% | 6 | 357 | 29.00% |
| BIIB240621C00230000 | 2024-04-26 3:16PM EDT | 230.00 | 2.75 | 2.25 | 2.75 | +0.87 | +46.28% | 8 | 520 | 29.00% |
| BIIB240621C00235000 | 2024-04-24 3:56PM EDT | 235.00 | 1.70 | 1.40 | 1.85 | 0.00 | - | 6 | 142 | 28.48% |
| BIIB240621C00240000 | 2024-04-26 3:39PM EDT | 240.00 | 1.21 | 1.05 | 1.35 | +0.31 | +34.44% | 1 | 143 | 28.92% |
| BIIB240621C00245000 | 2024-04-24 11:27AM EDT | 245.00 | 1.00 | 0.70 | 2.45 | 0.00 | - | 5 | 455 | 38.04% |
| BIIB240621C00250000 | 2024-04-26 3:19PM EDT | 250.00 | 0.65 | 0.45 | 0.75 | +0.10 | +18.18% | 17 | 313 | 30.13% |
| BIIB240621C00255000 | 2024-04-25 9:52AM EDT | 255.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 75 | 206 | 32.13% |
| BIIB240621C00260000 | 2024-04-24 9:49AM EDT | 260.00 | 0.67 | 0.00 | 0.80 | 0.00 | - | 9 | 67 | 35.50% |
| BIIB240621C00265000 | 2024-04-23 1:39PM EDT | 265.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 8 | 92 | 60.54% |
| BIIB240621C00270000 | 2024-04-04 3:05PM EDT | 270.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 56 | 51.15% |
| BIIB240621C00275000 | 2024-04-24 9:49AM EDT | 275.00 | 0.38 | 0.25 | 1.00 | 0.00 | - | 9 | 85 | 44.29% |
| BIIB240621C00280000 | 2024-04-19 10:26AM EDT | 280.00 | 0.68 | 0.00 | 2.00 | 0.00 | - | 35 | 81 | 54.47% |
| BIIB240621C00285000 | 2024-02-16 4:50PM EDT | 285.00 | 1.73 | 0.35 | 4.40 | 0.00 | - | 2 | 13 | 59.33% |
| BIIB240621C00290000 | 2024-03-18 12:35PM EDT | 290.00 | 1.03 | 0.00 | 4.50 | 0.00 | - | 2 | 361 | 60.82% |
| BIIB240621C00295000 | 2024-04-02 1:32PM EDT | 295.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 40 | 63.06% |
| BIIB240621C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 0.20 | 0.00 | 0.80 | -0.05 | -20.00% | 2 | 255 | 52.39% |
| BIIB240621C00305000 | 2024-01-26 2:28PM EDT | 305.00 | 3.20 | 0.00 | 4.50 | 0.00 | - | 1 | 72 | 67.36% |
| BIIB240621C00310000 | 2024-04-25 11:01AM EDT | 310.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 212 | 47.80% |
| BIIB240621C00315000 | 2024-02-02 11:23AM EDT | 315.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 51.05% |
| BIIB240621C00320000 | 2024-02-15 11:19AM EDT | 320.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 138 | 53.17% |
| BIIB240621C00325000 | 2024-02-14 2:06PM EDT | 325.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 60.60% |
| BIIB240621C00330000 | 2024-03-08 11:26AM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 215 | 62.26% |
| BIIB240621C00335000 | 2024-01-08 2:28PM EDT | 335.00 | 3.00 | 0.00 | 1.75 | 0.00 | - | 2 | 27 | 65.58% |
| BIIB240621C00340000 | 2023-12-21 11:06AM EDT | 340.00 | 2.23 | 0.10 | 3.80 | 0.00 | - | 1 | 24 | 78.42% |
| BIIB240621C00345000 | 2024-01-29 12:39PM EDT | 345.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 5 | 40 | 82.24% |
| BIIB240621C00350000 | 2024-04-26 2:15PM EDT | 350.00 | 0.10 | 0.10 | 4.40 | -1.40 | -93.33% | 1 | 64 | 84.38% |
| BIIB240621C00355000 | 2024-04-24 10:28AM EDT | 355.00 | 0.20 | 0.25 | 0.50 | 0.00 | - | 1 | 5 | 62.94% |
| BIIB240621C00360000 | 2024-03-28 1:11PM EDT | 360.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 87.30% |
| BIIB240621C00365000 | 2023-11-22 2:47PM EDT | 365.00 | 0.45 | 0.00 | 6.60 | 0.00 | - | 1 | 6 | 97.29% |
| BIIB240621C00370000 | 2023-12-15 2:10PM EDT | 370.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 92.19% |
| BIIB240621C00375000 | 2023-11-06 4:49PM EDT | 375.00 | 1.05 | 0.00 | 5.20 | 0.00 | - | 1 | 14 | 95.39% |
| BIIB240621C00380000 | 2024-02-14 11:14AM EDT | 380.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 2 | 49 | 77.05% |
| BIIB240621C00385000 | 2023-11-06 4:06PM EDT | 385.00 | 0.90 | 0.00 | 5.10 | 0.00 | - | 1 | 62 | 98.08% |
| BIIB240621C00390000 | 2023-11-21 3:16PM EDT | 390.00 | 0.25 | 0.00 | 5.50 | 0.00 | - | 1 | 6 | 101.20% |
| BIIB240621C00395000 | 2023-11-16 1:55PM EDT | 395.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 99.80% |
| BIIB240621C00400000 | 2023-12-20 2:19PM EDT | 400.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 32 | 99.93% |
| BIIB240621C00410000 | 2023-11-16 3:47PM EDT | 410.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 103.17% |
| BIIB240621C00420000 | 2023-11-16 3:47PM EDT | 420.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 3 | 11 | 105.43% |
| BIIB240621C00430000 | 2024-01-22 10:47AM EDT | 430.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 89.50% |
| BIIB240621C00440000 | 2024-04-04 10:18AM EDT | 440.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 110.12% |
| BIIB240621C00450000 | 2023-12-13 10:30AM EDT | 450.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 34 | 112.09% |
| BIIB240621C00460000 | 2023-10-26 11:26AM EDT | 460.00 | 1.05 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 117.36% |
| BIIB240621C00470000 | 2024-01-29 11:32AM EDT | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 25 | 116.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621P00110000 | 2024-03-15 9:34AM EDT | 110.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 112.77% |
| BIIB240621P00120000 | 2024-04-23 3:36PM EDT | 120.00 | 0.10 | 0.10 | 4.30 | 0.00 | - | 1 | 2 | 100.34% |
| BIIB240621P00125000 | 2023-11-09 2:13PM EDT | 125.00 | 0.50 | 0.00 | 5.30 | 0.00 | - | 1 | 2 | 98.78% |
| BIIB240621P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 87.77% |
| BIIB240621P00135000 | 2024-01-05 2:00PM EDT | 135.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 30 | 56 | 83.51% |
| BIIB240621P00140000 | 2023-08-14 12:36PM EDT | 140.00 | 1.30 | 0.40 | 4.70 | 0.00 | - | 2 | 15 | 80.10% |
| BIIB240621P00145000 | 2023-10-18 10:19AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BIIB240621P00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 52.20% |
| BIIB240621P00155000 | 2024-04-24 9:54AM EDT | 155.00 | 0.35 | 0.10 | 4.50 | 0.00 | - | 30 | 34 | 62.01% |
| BIIB240621P00160000 | 2024-04-25 12:40PM EDT | 160.00 | 0.49 | 0.00 | 0.85 | 0.00 | - | 7 | 16 | 44.29% |
| BIIB240621P00165000 | 2024-04-26 10:32AM EDT | 165.00 | 0.25 | 0.00 | 0.60 | -0.41 | -62.12% | 1 | 64 | 37.21% |
| BIIB240621P00170000 | 2024-04-26 3:21PM EDT | 170.00 | 0.30 | 0.00 | 4.90 | -0.80 | -72.73% | 4 | 150 | 61.39% |
| BIIB240621P00175000 | 2024-04-26 3:24PM EDT | 175.00 | 0.53 | 0.40 | 3.50 | -1.06 | -66.67% | 3 | 105 | 48.87% |
| BIIB240621P00180000 | 2024-04-26 3:24PM EDT | 180.00 | 0.78 | 0.55 | 1.00 | -0.97 | -55.43% | 10 | 102 | 29.16% |
| BIIB240621P00185000 | 2024-04-26 11:44AM EDT | 185.00 | 1.55 | 1.05 | 1.40 | -0.93 | -37.50% | 2 | 558 | 27.66% |
| BIIB240621P00190000 | 2024-04-26 3:08PM EDT | 190.00 | 1.87 | 1.80 | 2.00 | -1.63 | -46.57% | 34 | 640 | 26.39% |
| BIIB240621P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 2.78 | 2.35 | 3.10 | -3.32 | -54.43% | 10 | 210 | 26.18% |
| BIIB240621P00200000 | 2024-04-26 1:08PM EDT | 200.00 | 4.40 | 2.25 | 4.40 | -2.50 | -36.23% | 5 | 731 | 25.32% |
| BIIB240621P00205000 | 2024-04-26 2:34PM EDT | 205.00 | 5.85 | 5.70 | 6.30 | -3.15 | -35.00% | 11 | 342 | 25.07% |
| BIIB240621P00210000 | 2024-04-26 3:22PM EDT | 210.00 | 7.70 | 8.00 | 8.50 | -6.60 | -46.15% | 27 | 431 | 24.27% |
| BIIB240621P00215000 | 2024-04-26 3:57PM EDT | 215.00 | 11.00 | 10.80 | 11.30 | -4.30 | -28.10% | 17 | 149 | 23.80% |
| BIIB240621P00220000 | 2024-04-24 9:50AM EDT | 220.00 | 21.51 | 13.60 | 14.70 | 0.00 | - | 9 | 169 | 23.74% |
| BIIB240621P00225000 | 2024-04-23 10:04AM EDT | 225.00 | 30.86 | 13.70 | 21.70 | 0.00 | - | 2 | 233 | 35.35% |
| BIIB240621P00230000 | 2024-04-25 3:53PM EDT | 230.00 | 28.00 | 18.20 | 25.30 | 0.00 | - | 1 | 388 | 34.73% |
| BIIB240621P00235000 | 2024-04-24 9:50AM EDT | 235.00 | 34.61 | 22.40 | 29.20 | 0.00 | - | 9 | 113 | 34.24% |
| BIIB240621P00240000 | 2024-04-23 10:05AM EDT | 240.00 | 45.00 | 26.60 | 34.00 | 0.00 | - | 2 | 155 | 36.90% |
| BIIB240621P00245000 | 2024-04-03 10:00AM EDT | 245.00 | 38.90 | 31.20 | 40.80 | 0.00 | - | 8 | 1 | 48.08% |
| BIIB240621P00250000 | 2024-04-10 3:14PM EDT | 250.00 | 50.00 | 36.60 | 45.90 | 0.00 | - | 335 | 1 | 51.94% |
| BIIB240621P00255000 | 2024-04-25 2:45PM EDT | 255.00 | 56.50 | 41.50 | 50.90 | 0.00 | - | 41 | 10 | 55.24% |
| BIIB240621P00260000 | 2024-04-25 2:51PM EDT | 260.00 | 56.00 | 46.40 | 56.00 | 0.00 | - | 25 | 6 | 58.84% |
| BIIB240621P00265000 | 2024-04-26 3:39PM EDT | 265.00 | 59.00 | 51.20 | 61.00 | -6.80 | -10.33% | 144 | 41 | 61.90% |
| BIIB240621P00270000 | 2024-04-26 3:39PM EDT | 270.00 | 64.50 | 56.30 | 66.00 | +2.40 | +3.86% | 57 | 14 | 64.84% |
| BIIB240621P00275000 | 2024-02-14 10:59AM EDT | 275.00 | 49.65 | 51.00 | 60.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00280000 | 2024-04-26 3:39PM EDT | 280.00 | 74.40 | 66.30 | 75.90 | -6.40 | -7.92% | 290 | 106 | 69.96% |
| BIIB240621P00285000 | 2024-04-26 3:39PM EDT | 285.00 | 70.70 | 71.00 | 80.80 | -6.40 | -8.30% | 69 | 18 | 72.13% |
| BIIB240621P00290000 | 2024-04-25 2:51PM EDT | 290.00 | 91.50 | 76.00 | 85.90 | 0.00 | - | 16 | 4 | 75.18% |
| BIIB240621P00295000 | 2024-04-25 2:51PM EDT | 295.00 | 96.50 | 81.30 | 90.90 | 0.00 | - | 20 | 5 | 77.67% |
| BIIB240621P00300000 | 2024-04-17 3:57PM EDT | 300.00 | 107.81 | 86.00 | 95.80 | 0.00 | - | 6 | 0 | 79.60% |
| BIIB240621P00310000 | 2024-01-12 11:07AM EDT | 310.00 | 62.20 | 64.40 | 74.00 | 0.00 | - | 16 | 0 | 0.00% |
| BIIB240621P00315000 | 2023-11-08 3:33PM EDT | 315.00 | 89.00 | 71.00 | 80.50 | 0.00 | - | 14 | 0 | 0.00% |
| BIIB240621P00325000 | 2023-09-12 10:14AM EDT | 325.00 | 66.00 | 61.80 | 64.60 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00340000 | 2023-08-21 12:28PM EDT | 340.00 | 75.00 | 74.70 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00350000 | 2023-07-20 1:05PM EDT | 350.00 | 78.50 | 85.70 | 93.60 | 0.00 | - | - | 0 | 0.00% |
| BIIB240621P00450000 | 2024-02-14 11:00AM EDT | 450.00 | 224.44 | 226.00 | 235.80 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00470000 | 2024-03-27 3:08PM EDT | 470.00 | 255.07 | 256.20 | 265.80 | 0.00 | - | 1 | 0 | 137.17% |
© 2024 Yahoo. All rights reserved.