Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620C00110000 | 2024-04-17 11:13AM EDT | 110.00 | 94.06 | 110.00 | 120.00 | 0.00 | - | - | 0 | 62.01% |
| BIIB250620C00140000 | 2024-04-10 2:08PM EDT | 140.00 | 74.39 | 85.00 | 92.00 | 0.00 | - | - | 8 | 51.51% |
| BIIB250620C00145000 | 2024-04-10 2:08PM EDT | 145.00 | 70.40 | 81.00 | 88.70 | 0.00 | - | - | 8 | 51.13% |
| BIIB250620C00150000 | 2024-04-03 12:37PM EDT | 150.00 | 72.03 | 77.00 | 85.00 | 0.00 | - | 37 | 27 | 50.26% |
| BIIB250620C00155000 | 2024-02-13 4:05PM EDT | 155.00 | 87.92 | 76.10 | 83.70 | 0.00 | - | - | 6 | 53.71% |
| BIIB250620C00160000 | 2024-04-24 1:06PM EDT | 160.00 | 61.00 | 69.10 | 75.80 | 0.00 | - | 4 | 6 | 52.10% |
| BIIB250620C00180000 | 2024-04-23 3:48PM EDT | 180.00 | 43.60 | 55.10 | 61.30 | 0.00 | - | 1 | 8 | 47.89% |
| BIIB250620C00190000 | 2024-04-23 1:30PM EDT | 190.00 | 37.60 | 48.00 | 55.00 | 0.00 | - | 1 | 9 | 46.57% |
| BIIB250620C00195000 | 2024-04-26 11:45AM EDT | 195.00 | 41.23 | 45.20 | 49.50 | 0.00 | - | 1 | 1 | 42.95% |
| BIIB250620C00200000 | 2024-04-29 1:13PM EDT | 200.00 | 43.05 | 41.50 | 46.30 | 0.00 | - | 1 | 28 | 42.07% |
| BIIB250620C00210000 | 2024-04-29 10:57AM EDT | 210.00 | 40.90 | 36.60 | 40.60 | 0.00 | - | 3 | 23 | 40.85% |
| BIIB250620C00220000 | 2024-03-06 3:48PM EDT | 220.00 | 35.30 | 24.60 | 31.50 | 0.00 | - | 1 | 3 | 35.51% |
| BIIB250620C00230000 | 2024-04-23 12:03PM EDT | 230.00 | 19.80 | 25.90 | 30.40 | 0.00 | - | 29 | 115 | 38.52% |
| BIIB250620C00240000 | 2024-04-26 11:05AM EDT | 240.00 | 20.30 | 24.10 | 25.60 | 0.00 | - | 7 | 47 | 37.07% |
| BIIB250620C00250000 | 2024-04-29 11:55AM EDT | 250.00 | 22.15 | 20.10 | 21.80 | 0.00 | - | 3 | 69 | 36.28% |
| BIIB250620C00260000 | 2024-04-26 3:38PM EDT | 260.00 | 14.49 | 16.80 | 18.50 | 0.00 | - | 1 | 158 | 35.62% |
| BIIB250620C00270000 | 2024-04-24 12:13PM EDT | 270.00 | 11.02 | 12.80 | 15.70 | 0.00 | - | 1 | 17 | 35.14% |
| BIIB250620C00280000 | 2024-04-26 10:28AM EDT | 280.00 | 8.50 | 10.80 | 13.20 | 0.00 | - | 2 | 11 | 34.61% |
| BIIB250620C00290000 | 2024-04-10 12:01PM EDT | 290.00 | 7.00 | 8.80 | 11.10 | 0.00 | - | 6 | 6 | 34.21% |
| BIIB250620C00300000 | 2024-04-17 1:57PM EDT | 300.00 | 5.24 | 6.80 | 9.30 | 0.00 | - | 2 | 3 | 33.85% |
| BIIB250620C00310000 | 2024-04-29 11:10AM EDT | 310.00 | 7.50 | 6.50 | 7.80 | 0.00 | - | 1 | 30 | 33.57% |
| BIIB250620C00320000 | 2024-04-03 10:44AM EDT | 320.00 | 4.60 | 4.70 | 6.40 | 0.00 | - | 2 | 19 | 33.12% |
| BIIB250620C00330000 | 2024-04-18 2:21PM EDT | 330.00 | 2.45 | 3.50 | 5.40 | 0.00 | - | 5 | 6 | 33.01% |
| BIIB250620C00340000 | 2024-02-06 3:56PM EDT | 340.00 | 12.00 | 2.00 | 9.90 | 0.00 | - | - | 7 | 41.81% |
| BIIB250620C00350000 | 2024-03-21 1:38PM EDT | 350.00 | 4.00 | 1.40 | 7.50 | 0.00 | - | 1 | 3 | 39.65% |
| BIIB250620C00360000 | 2024-04-24 3:43PM EDT | 360.00 | 1.90 | 2.10 | 2.90 | 0.00 | - | 2 | 2 | 31.95% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620P00105000 | 2024-04-12 11:50AM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 12.50% |
| BIIB250620P00110000 | 2024-04-22 10:44AM EDT | 110.00 | 2.00 | 0.00 | 9.50 | 0.00 | - | 1 | 32 | 52.92% |
| BIIB250620P00115000 | 2024-03-01 11:13AM EDT | 115.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 50.23% |
| BIIB250620P00120000 | 2024-04-04 9:50AM EDT | 120.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 60.89% |
| BIIB250620P00125000 | 2024-04-10 11:18AM EDT | 125.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 57.72% |
| BIIB250620P00130000 | 2024-04-29 1:45PM EDT | 130.00 | 2.15 | 1.55 | 2.80 | 0.00 | - | 150 | 152 | 36.33% |
| BIIB250620P00135000 | 2024-04-17 3:46PM EDT | 135.00 | 5.34 | 0.70 | 3.20 | 0.00 | - | 1 | 8 | 35.42% |
| BIIB250620P00145000 | 2024-04-23 11:49AM EDT | 145.00 | 7.50 | 2.75 | 4.00 | 0.00 | - | - | 73 | 33.30% |
| BIIB250620P00150000 | 2024-04-26 3:17PM EDT | 150.00 | 5.20 | 4.00 | 4.70 | 0.00 | - | 1 | 103 | 32.82% |
| BIIB250620P00155000 | 2024-04-29 10:50AM EDT | 155.00 | 5.25 | 1.70 | 5.40 | -0.05 | -0.94% | 3 | 6 | 32.17% |
| BIIB250620P00160000 | 2024-04-24 12:58PM EDT | 160.00 | 9.30 | 5.60 | 6.40 | 0.00 | - | 64 | 124 | 31.95% |
| BIIB250620P00165000 | 2024-04-29 3:49PM EDT | 165.00 | 7.20 | 6.20 | 7.30 | 0.00 | - | 8 | 9 | 31.35% |
| BIIB250620P00170000 | 2024-04-30 11:03AM EDT | 170.00 | 7.60 | 7.30 | 8.30 | -2.30 | -23.23% | 4 | 7 | 30.77% |
| BIIB250620P00175000 | 2024-04-17 2:55PM EDT | 175.00 | 15.20 | 8.70 | 9.50 | 0.00 | - | - | 2 | 30.34% |
| BIIB250620P00180000 | 2024-04-29 1:54PM EDT | 180.00 | 10.80 | 9.50 | 10.60 | 0.00 | - | 2 | 63 | 29.61% |
| BIIB250620P00185000 | 2024-04-24 12:45PM EDT | 185.00 | 16.50 | 8.40 | 12.10 | 0.00 | - | 1 | 148 | 29.29% |
| BIIB250620P00190000 | 2024-04-17 10:28AM EDT | 190.00 | 20.80 | 10.20 | 13.80 | 0.00 | - | 1 | 42 | 29.05% |
| BIIB250620P00195000 | 2024-04-09 10:40AM EDT | 195.00 | 17.00 | 10.50 | 15.30 | 0.00 | - | 4 | 7 | 28.39% |
| BIIB250620P00200000 | 2024-04-24 11:46AM EDT | 200.00 | 23.00 | 12.30 | 17.30 | 0.00 | - | 2 | 24 | 28.18% |
| BIIB250620P00210000 | 2024-04-24 1:26PM EDT | 210.00 | 28.00 | 16.00 | 21.50 | 0.00 | - | 2 | 9 | 27.47% |
| BIIB250620P00220000 | 2024-02-09 1:21PM EDT | 220.00 | 21.30 | 20.20 | 28.00 | 0.00 | - | - | 1 | 28.61% |
| BIIB250620P00230000 | 2024-04-22 9:42AM EDT | 230.00 | 44.90 | 28.30 | 31.40 | 0.00 | - | 3 | 8 | 25.74% |
| BIIB250620P00250000 | 2024-02-20 1:19PM EDT | 250.00 | 42.21 | 35.10 | 44.00 | 0.00 | - | 2 | 3 | 24.33% |
| BIIB250620P00260000 | 2024-04-04 2:28PM EDT | 260.00 | 55.53 | 45.20 | 51.80 | 0.00 | - | 1 | 1 | 24.42% |
| BIIB250620P00280000 | 2024-02-06 4:23PM EDT | 280.00 | 47.50 | 58.00 | 67.00 | 0.00 | - | - | 5 | 22.11% |
| BIIB250620P00300000 | 2024-02-21 11:13AM EDT | 300.00 | 77.55 | 78.00 | 87.00 | 0.00 | - | - | 1 | 25.85% |
| BIIB250620P00310000 | 2024-02-15 10:39AM EDT | 310.00 | 88.33 | 86.00 | 96.00 | 0.00 | - | 1 | 0 | 25.55% |
© 2024 Yahoo. All rights reserved.