Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719C00120000 | 2024-02-23 2:58PM EDT | 120.00 | 106.42 | 96.30 | 104.50 | 0.00 | - | 2 | 2 | 107.54% |
| BIIB240719C00180000 | 2024-04-29 9:49AM EDT | 180.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240719C00185000 | 2024-04-29 10:30AM EDT | 185.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240719C00190000 | 2024-04-26 1:30PM EDT | 190.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIIB240719C00195000 | 2024-04-24 1:48PM EDT | 195.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB240719C00200000 | 2024-04-29 11:11AM EDT | 200.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240719C00205000 | 2024-04-29 11:17AM EDT | 205.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240719C00210000 | 2024-04-29 1:19PM EDT | 210.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BIIB240719C00215000 | 2024-04-29 3:50PM EDT | 215.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BIIB240719C00220000 | 2024-04-29 3:50PM EDT | 220.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| BIIB240719C00225000 | 2024-04-29 2:44PM EDT | 225.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| BIIB240719C00230000 | 2024-04-29 3:33PM EDT | 230.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BIIB240719C00235000 | 2024-04-29 10:56AM EDT | 235.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BIIB240719C00240000 | 2024-04-29 2:34PM EDT | 240.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240719C00245000 | 2024-04-29 12:08PM EDT | 245.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BIIB240719C00250000 | 2024-04-29 11:16AM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240719C00255000 | 2024-04-26 3:39PM EDT | 255.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB240719C00260000 | 2024-04-29 10:26AM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB240719C00265000 | 2024-04-29 3:21PM EDT | 265.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB240719C00270000 | 2024-04-29 9:57AM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240719C00275000 | 2024-04-02 1:25PM EDT | 275.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240719C00280000 | 2024-04-22 10:38AM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240719C00285000 | 2024-04-01 12:45PM EDT | 285.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240719C00290000 | 2024-04-10 12:21PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BIIB240719C00295000 | 2024-04-26 3:21PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB240719C00300000 | 2024-04-08 9:57AM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240719C00305000 | 2024-02-21 2:59PM EDT | 305.00 | 0.62 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 52.83% |
| BIIB240719C00310000 | 2024-02-22 1:17PM EDT | 310.00 | 1.18 | 0.00 | 4.60 | 0.00 | - | 1 | 14 | 54.31% |
| BIIB240719C00315000 | 2024-02-22 1:17PM EDT | 315.00 | 0.84 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 56.02% |
| BIIB240719C00320000 | 2024-01-23 1:14PM EDT | 320.00 | 3.25 | 0.00 | 1.50 | 0.00 | - | 50 | 51 | 52.45% |
| BIIB240719C00325000 | 2024-02-12 4:18PM EDT | 325.00 | 2.20 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 59.30% |
| BIIB240719C00330000 | 2024-01-08 12:19PM EDT | 330.00 | 3.40 | 1.15 | 2.10 | 0.00 | - | 1 | 4 | 56.42% |
| BIIB240719C00340000 | 2024-01-16 4:06PM EDT | 340.00 | 1.67 | 0.00 | 4.60 | 0.00 | - | 1 | 17 | 63.97% |
| BIIB240719C00370000 | 2024-02-22 11:05AM EDT | 370.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 71.41% |
| BIIB240719C00380000 | 2024-02-22 11:01AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 74.00% |
| BIIB240719C00390000 | 2024-01-04 10:37AM EDT | 390.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 76.86% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719P00100000 | 2024-04-22 3:23PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BIIB240719P00120000 | 2024-04-19 3:29PM EDT | 120.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIIB240719P00125000 | 2024-01-09 2:04PM EDT | 125.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 82.50% |
| BIIB240719P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB240719P00150000 | 2024-04-19 10:16AM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240719P00160000 | 2024-04-25 10:13AM EDT | 160.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240719P00165000 | 2024-04-23 3:54PM EDT | 165.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BIIB240719P00170000 | 2024-04-26 1:35PM EDT | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB240719P00175000 | 2024-04-25 1:38PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB240719P00180000 | 2024-04-24 1:50PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| BIIB240719P00185000 | 2024-04-25 3:30PM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB240719P00190000 | 2024-04-29 9:55AM EDT | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BIIB240719P00195000 | 2024-04-29 2:44PM EDT | 195.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB240719P00200000 | 2024-04-25 3:56PM EDT | 200.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BIIB240719P00205000 | 2024-04-29 3:06PM EDT | 205.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BIIB240719P00210000 | 2024-04-29 11:53AM EDT | 210.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| BIIB240719P00215000 | 2024-04-29 11:25AM EDT | 215.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| BIIB240719P00220000 | 2024-04-29 10:49AM EDT | 220.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB240719P00225000 | 2024-04-29 11:47AM EDT | 225.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIIB240719P00230000 | 2024-04-11 11:16AM EDT | 230.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB240719P00235000 | 2024-04-29 3:16PM EDT | 235.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240719P00240000 | 2024-04-26 2:49PM EDT | 240.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB240719P00245000 | 2024-04-11 12:40PM EDT | 245.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIIB240719P00250000 | 2024-04-03 9:46AM EDT | 250.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240719P00255000 | 2024-01-08 1:03PM EDT | 255.00 | 19.70 | 22.20 | 25.20 | 0.00 | - | 2 | 16 | 0.00% |
| BIIB240719P00260000 | 2024-04-01 3:08PM EDT | 260.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240719P00265000 | 2024-04-25 2:51PM EDT | 265.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BIIB240719P00275000 | 2024-02-15 4:00PM EDT | 275.00 | 52.00 | 51.00 | 60.30 | 0.00 | - | 1 | 0 | 31.91% |
| BIIB240719P00300000 | 2023-11-20 12:59PM EDT | 300.00 | 70.30 | 51.20 | 54.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.