Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426C00180000 | 2024-04-25 9:39AM EDT | 180.00 | 24.00 | 15.50 | 24.00 | +2.00 | +9.09% | 1 | 3 | 73.24% |
| BIIB240426C00185000 | 2024-04-24 3:48PM EDT | 185.00 | 17.50 | 12.00 | 20.00 | 0.00 | - | 42 | 51 | 106.93% |
| BIIB240426C00187500 | 2024-04-19 10:32AM EDT | 187.50 | 9.10 | 8.00 | 16.70 | 0.00 | - | 2 | 2 | 54.98% |
| BIIB240426C00190000 | 2024-04-24 11:31AM EDT | 190.00 | 14.00 | 8.00 | 14.00 | +3.60 | +34.62% | 5 | 53 | 81.45% |
| BIIB240426C00192500 | 2024-04-25 10:00AM EDT | 192.50 | 11.55 | 5.90 | 11.00 | +1.75 | +17.86% | 4 | 44 | 66.99% |
| BIIB240426C00195000 | 2024-04-25 10:13AM EDT | 195.00 | 6.23 | 3.70 | 6.30 | -1.47 | -19.09% | 3 | 515 | 60.11% |
| BIIB240426C00197500 | 2024-04-24 3:39PM EDT | 197.50 | 5.30 | 1.75 | 5.20 | 0.00 | - | 283 | 121 | 68.90% |
| BIIB240426C00200000 | 2024-04-25 10:15AM EDT | 200.00 | 1.25 | 1.00 | 1.50 | -2.45 | -66.22% | 35 | 127 | 28.37% |
| BIIB240426C00202500 | 2024-04-25 10:19AM EDT | 202.50 | 0.45 | 0.30 | 0.55 | -1.55 | -29.58% | 2 | 96 | 26.71% |
| BIIB240426C00205000 | 2024-04-25 10:16AM EDT | 205.00 | 0.18 | 0.10 | 0.25 | -0.82 | -62.12% | 53 | 161 | 29.79% |
| BIIB240426C00207500 | 2024-04-25 10:06AM EDT | 207.50 | 0.30 | 0.05 | 0.15 | -0.50 | -62.50% | 74 | 73 | 34.57% |
| BIIB240426C00210000 | 2024-04-25 10:13AM EDT | 210.00 | 0.04 | 0.00 | 0.10 | -0.30 | -40.54% | 51 | 241 | 39.36% |
| BIIB240426C00212500 | 2024-04-25 10:15AM EDT | 212.50 | 0.04 | 0.00 | 0.10 | -0.09 | -69.23% | 21 | 574 | 46.68% |
| BIIB240426C00215000 | 2024-04-25 9:45AM EDT | 215.00 | 0.14 | 0.00 | 0.45 | +0.06 | +75.00% | 3 | 594 | 62.70% |
| BIIB240426C00217500 | 2024-04-24 9:32AM EDT | 217.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 54.30% |
| BIIB240426C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 198 | 60.55% |
| BIIB240426C00225000 | 2024-04-23 3:55PM EDT | 225.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 21 | 140 | 107.91% |
| BIIB240426C00230000 | 2024-04-23 2:47PM EDT | 230.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 7 | 35 | 181.20% |
| BIIB240426C00235000 | 2024-04-23 2:54PM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 149.71% |
| BIIB240426C00240000 | 2024-04-19 3:27PM EDT | 240.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 215.63% |
| BIIB240426C00245000 | 2024-04-01 9:33AM EDT | 245.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 2 | 231.69% |
| BIIB240426C00255000 | 2024-03-14 1:40PM EDT | 255.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 261.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 315.63% |
| BIIB240426P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 116.41% |
| BIIB240426P00165000 | 2024-04-18 3:46PM EDT | 165.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 7 | 233.98% |
| BIIB240426P00170000 | 2024-04-24 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 87.50% |
| BIIB240426P00172500 | 2024-04-23 3:59PM EDT | 172.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 61 | 42 | 80.47% |
| BIIB240426P00175000 | 2024-04-24 12:10PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 138 | 73.44% |
| BIIB240426P00177500 | 2024-04-24 3:43PM EDT | 177.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 18 | 65 | 167.72% |
| BIIB240426P00180000 | 2024-04-24 3:05PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.03 | -27.27% | 1 | 143 | 64.84% |
| BIIB240426P00182500 | 2024-04-24 10:59AM EDT | 182.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 14 | 62 | 57.42% |
| BIIB240426P00185000 | 2024-04-24 2:32PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 47 | 117 | 49.61% |
| BIIB240426P00187500 | 2024-04-24 11:08AM EDT | 187.50 | 0.15 | 0.00 | 1.10 | 0.00 | - | 22 | 139 | 70.02% |
| BIIB240426P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.30 | 0.00 | 0.10 | +0.15 | +100.00% | 5 | 110 | 39.06% |
| BIIB240426P00192500 | 2024-04-25 10:00AM EDT | 192.50 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 4 | 537 | 35.74% |
| BIIB240426P00195000 | 2024-04-25 9:30AM EDT | 195.00 | 0.20 | 0.05 | 0.50 | -0.10 | -33.33% | 1 | 585 | 34.86% |
| BIIB240426P00197500 | 2024-04-25 9:47AM EDT | 197.50 | 0.30 | 0.30 | 0.85 | -1.15 | -79.31% | 1 | 25 | 29.20% |
| BIIB240426P00200000 | 2024-04-25 10:00AM EDT | 200.00 | 0.31 | 1.25 | 1.80 | -0.99 | -76.15% | 37 | 80 | 27.34% |
| BIIB240426P00202500 | 2024-04-25 10:01AM EDT | 202.50 | 1.10 | 2.15 | 3.70 | -1.36 | -55.28% | 2 | 32 | 32.76% |
| BIIB240426P00205000 | 2024-04-25 9:36AM EDT | 205.00 | 5.00 | 4.50 | 6.80 | +1.33 | +35.00% | 2 | 53 | 58.30% |
| BIIB240426P00207500 | 2024-04-24 10:02AM EDT | 207.50 | 4.30 | 4.10 | 9.90 | 0.00 | - | 3 | 5 | 83.55% |
| BIIB240426P00210000 | 2024-04-25 9:37AM EDT | 210.00 | 4.90 | 6.60 | 11.30 | -2.80 | -36.36% | 3 | 91 | 70.41% |
| BIIB240426P00215000 | 2024-04-24 1:18PM EDT | 215.00 | 14.18 | 11.10 | 18.90 | 0.00 | - | 3 | 5 | 151.47% |
| BIIB240426P00220000 | 2024-04-24 2:19PM EDT | 220.00 | 16.20 | 15.00 | 24.40 | 0.00 | - | 47 | 0 | 185.16% |
| BIIB240426P00225000 | 2024-03-28 3:15PM EDT | 225.00 | 12.25 | 20.90 | 29.00 | 0.00 | - | 1 | 0 | 198.34% |
| BIIB240426P00230000 | 2024-03-27 1:01PM EDT | 230.00 | 16.10 | 26.10 | 34.50 | 0.00 | - | 8 | 0 | 230.03% |
© 2024 Yahoo. All rights reserved.