Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018C00110000 | 2024-02-23 2:58PM EDT | 110.00 | 117.72 | 107.00 | 116.30 | 0.00 | - | 2 | 2 | 97.29% |
| BIIB241018C00180000 | 2024-04-23 3:17PM EDT | 180.00 | 28.30 | 37.40 | 43.40 | 0.00 | - | 5 | 6 | 43.01% |
| BIIB241018C00190000 | 2024-04-24 9:34AM EDT | 190.00 | 27.61 | 31.40 | 36.10 | 0.00 | - | 1 | 1 | 41.09% |
| BIIB241018C00195000 | 2024-05-01 9:51AM EDT | 195.00 | 30.00 | 27.50 | 32.70 | 0.00 | - | 1 | 5 | 40.23% |
| BIIB241018C00200000 | 2024-05-02 1:28PM EDT | 200.00 | 27.36 | 23.80 | 28.00 | +7.36 | +36.80% | 1 | 14 | 36.70% |
| BIIB241018C00205000 | 2024-04-25 11:29AM EDT | 205.00 | 15.60 | 21.40 | 25.80 | 0.00 | - | 4 | 16 | 37.55% |
| BIIB241018C00210000 | 2024-04-30 12:14PM EDT | 210.00 | 22.53 | 19.30 | 21.80 | 0.00 | - | 12 | 166 | 34.86% |
| BIIB241018C00215000 | 2024-04-29 11:03AM EDT | 215.00 | 21.00 | 16.30 | 19.50 | 0.00 | - | 10 | 108 | 34.87% |
| BIIB241018C00220000 | 2024-04-29 10:37AM EDT | 220.00 | 18.10 | 14.40 | 17.20 | 0.00 | - | 5 | 151 | 34.54% |
| BIIB241018C00225000 | 2024-05-01 10:37AM EDT | 225.00 | 15.20 | 12.20 | 14.50 | 0.00 | - | 1 | 398 | 33.19% |
| BIIB241018C00230000 | 2024-05-02 2:20PM EDT | 230.00 | 11.20 | 9.90 | 12.40 | -2.48 | -18.13% | 1 | 286 | 32.55% |
| BIIB241018C00235000 | 2024-04-29 3:15PM EDT | 235.00 | 10.80 | 8.60 | 10.50 | 0.00 | - | 2 | 18 | 31.92% |
| BIIB241018C00240000 | 2024-05-01 3:02PM EDT | 240.00 | 9.68 | 7.40 | 9.40 | 0.00 | - | 2 | 15 | 32.43% |
| BIIB241018C00245000 | 2024-04-30 11:59AM EDT | 245.00 | 8.30 | 6.30 | 8.50 | 0.00 | - | 3 | 40 | 33.08% |
| BIIB241018C00250000 | 2024-05-02 1:48PM EDT | 250.00 | 5.96 | 5.00 | 6.90 | -0.87 | -12.74% | 21 | 361 | 32.06% |
| BIIB241018C00255000 | 2024-04-30 12:42PM EDT | 255.00 | 5.85 | 4.00 | 5.30 | 0.00 | - | 3 | 3 | 30.60% |
| BIIB241018C00260000 | 2024-05-02 12:32PM EDT | 260.00 | 4.02 | 2.50 | 4.30 | +1.37 | +51.70% | 1 | 9 | 30.08% |
| BIIB241018C00265000 | 2024-04-29 11:13AM EDT | 265.00 | 4.40 | 2.20 | 4.10 | 0.00 | - | 4 | 23 | 31.32% |
| BIIB241018C00270000 | 2024-05-01 10:08AM EDT | 270.00 | 3.20 | 1.70 | 3.20 | 0.00 | - | 3 | 43 | 30.49% |
| BIIB241018C00275000 | 2024-04-29 1:01PM EDT | 275.00 | 2.75 | 0.90 | 2.50 | 0.00 | - | 239 | 231 | 29.84% |
| BIIB241018C00280000 | 2024-04-29 10:17AM EDT | 280.00 | 2.40 | 1.35 | 2.30 | 0.00 | - | 6 | 8 | 30.60% |
| BIIB241018C00285000 | 2024-04-29 9:55AM EDT | 285.00 | 1.85 | 1.00 | 2.30 | 0.00 | - | 50 | 52 | 31.99% |
| BIIB241018C00290000 | 2024-04-29 11:32AM EDT | 290.00 | 1.69 | 0.90 | 2.10 | 0.00 | - | 1 | 1 | 32.58% |
| BIIB241018C00295000 | 2024-04-29 3:01PM EDT | 295.00 | 0.96 | 0.70 | 1.80 | 0.00 | - | 2 | 6 | 32.64% |
| BIIB241018C00300000 | 2024-05-01 12:05PM EDT | 300.00 | 1.00 | 0.00 | 5.20 | 0.00 | - | 1 | 31 | 45.09% |
| BIIB241018C00305000 | 2024-02-29 10:47AM EDT | 305.00 | 1.86 | 0.55 | 1.65 | 0.00 | - | 2 | 1 | 34.39% |
| BIIB241018C00310000 | 2024-03-15 3:05PM EDT | 310.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | - | 1 | 46.41% |
| BIIB241018C00325000 | 2024-02-20 3:32PM EDT | 325.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | - | 2 | 50.20% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018P00125000 | 2024-02-16 1:08PM EDT | 125.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.07% |
| BIIB241018P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 53.02% |
| BIIB241018P00140000 | 2024-04-24 9:40AM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| BIIB241018P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.75 | 0.00 | 1.80 | -0.78 | -50.98% | 2 | 529 | 37.90% |
| BIIB241018P00155000 | 2024-04-24 1:30PM EDT | 155.00 | 1.93 | 0.00 | 5.10 | 0.00 | - | 10 | 13 | 48.02% |
| BIIB241018P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 3.57 | 0.25 | 4.10 | 0.00 | - | 1 | 12 | 41.35% |
| BIIB241018P00165000 | 2024-04-24 9:37AM EDT | 165.00 | 3.30 | 0.60 | 2.50 | 0.00 | - | 2 | 11 | 32.55% |
| BIIB241018P00170000 | 2024-04-25 1:54PM EDT | 170.00 | 4.03 | 1.25 | 3.10 | 0.00 | - | 1 | 118 | 31.84% |
| BIIB241018P00175000 | 2024-04-30 2:05PM EDT | 175.00 | 2.60 | 2.05 | 2.95 | 0.00 | - | 1 | 129 | 28.46% |
| BIIB241018P00180000 | 2024-05-02 2:34PM EDT | 180.00 | 3.20 | 1.80 | 3.90 | 0.00 | - | 1 | 169 | 28.38% |
| BIIB241018P00185000 | 2024-05-01 1:39PM EDT | 185.00 | 4.20 | 2.60 | 4.70 | 0.00 | - | 102 | 161 | 27.42% |
| BIIB241018P00190000 | 2024-05-02 2:41PM EDT | 190.00 | 5.30 | 4.20 | 6.30 | 0.00 | - | 21 | 17 | 27.94% |
| BIIB241018P00195000 | 2024-04-29 3:03PM EDT | 195.00 | 6.80 | 5.40 | 7.80 | 0.00 | - | 6 | 31 | 27.67% |
| BIIB241018P00200000 | 2024-05-02 3:44PM EDT | 200.00 | 8.30 | 7.20 | 8.80 | +0.80 | +10.67% | 317 | 178 | 26.01% |
| BIIB241018P00205000 | 2024-05-02 12:03PM EDT | 205.00 | 9.40 | 6.40 | 11.40 | +0.50 | +5.62% | 1 | 27 | 26.95% |
| BIIB241018P00210000 | 2024-04-30 12:13PM EDT | 210.00 | 11.40 | 8.20 | 13.50 | +0.40 | +3.64% | 1 | 35 | 26.47% |
| BIIB241018P00215000 | 2024-05-02 10:00AM EDT | 215.00 | 14.00 | 12.30 | 14.90 | -0.10 | -0.71% | 10 | 4 | 24.35% |
| BIIB241018P00220000 | 2024-04-17 3:55PM EDT | 220.00 | 32.50 | 13.30 | 18.00 | 0.00 | - | 1 | 9 | 24.73% |
| BIIB241018P00225000 | 2024-05-02 3:07PM EDT | 225.00 | 19.30 | 15.50 | 22.40 | +0.60 | +3.21% | 5 | 24 | 26.94% |
| BIIB241018P00230000 | 2024-04-26 2:49PM EDT | 230.00 | 25.69 | 20.50 | 26.30 | 0.00 | - | 6 | 32 | 27.95% |
| BIIB241018P00235000 | 2024-04-19 10:38AM EDT | 235.00 | 44.86 | 22.40 | 30.00 | 0.00 | - | 1 | 26 | 28.26% |
| BIIB241018P00240000 | 2024-04-11 12:40PM EDT | 240.00 | 38.54 | 26.10 | 31.70 | 0.00 | - | 8 | 16 | 24.19% |
| BIIB241018P00245000 | 2024-03-01 3:54PM EDT | 245.00 | 29.17 | 31.00 | 35.40 | 0.00 | - | 1 | 2 | 23.45% |
| BIIB241018P00250000 | 2024-04-30 11:30AM EDT | 250.00 | 34.75 | 33.90 | 40.40 | 0.00 | - | 14 | 40 | 25.43% |
| BIIB241018P00260000 | 2024-04-03 11:43AM EDT | 260.00 | 52.80 | 42.80 | 51.00 | 0.00 | - | 2 | 0 | 30.63% |
| BIIB241018P00265000 | 2024-04-04 10:21AM EDT | 265.00 | 57.26 | 47.00 | 56.10 | 0.00 | - | 5 | 0 | 32.65% |
© 2024 Yahoo. All rights reserved.