BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB200228C002000002020-02-25 10:19AM EST200.00126.90127.20129.800.00-11330.62%
BIIB200228C002100002020-02-05 1:50PM EST210.00137.80117.00119.600.00--1294.53%
BIIB200228C002200002020-01-29 11:11AM EST220.0062.36107.00110.500.00--1284.57%
BIIB200228C002625002020-02-05 1:20PM EST262.5037.2065.1067.600.00--1179.64%
BIIB200228C002675002020-02-04 10:44AM EST267.5020.0059.6062.600.00-22161.87%
BIIB200228C002700002020-02-14 9:53AM EST270.0063.2057.2059.800.00-13153.66%
BIIB200228C002750002020-02-10 12:27PM EST275.0061.5052.0055.400.00-10146.61%
BIIB200228C002775002020-01-30 3:40PM EST277.5014.1750.6052.200.00--1144.87%
BIIB200228C002800002020-02-06 9:55AM EST280.0058.3847.3050.400.00-19137.94%
BIIB200228C002825002020-02-05 1:48PM EST282.5067.3045.2047.600.00-37133.01%
BIIB200228C002850002020-02-26 11:04AM EST285.0043.9242.6045.00+31.42+251.36%14125.20%
BIIB200228C002875002020-02-26 11:04AM EST287.5041.4039.6042.50-9.88-19.27%110114.65%
BIIB200228C002900002020-02-05 3:42PM EST290.0043.5038.3039.600.00-1014116.06%
BIIB200228C002925002020-02-19 3:11PM EST292.5048.3535.6037.700.00-1136113.38%
BIIB200228C002950002020-02-20 2:09PM EST295.0041.8133.3034.600.00-228104.10%
BIIB200228C002975002020-02-25 1:19PM EST297.5027.7030.7032.200.00-2498.10%
BIIB200228C003000002020-02-25 12:59PM EST300.0027.2029.0029.800.00-52798.56%
BIIB200228C003025002020-02-05 3:30PM EST302.5033.0026.4027.100.00-3390.19%
BIIB200228C003050002020-02-26 10:34AM EST305.0023.1024.0024.90+1.00+4.52%12986.50%
BIIB200228C003075002020-02-26 10:34AM EST307.5020.7021.6022.20+2.50+13.74%1279.39%
BIIB200228C003100002020-02-25 9:41AM EST310.0017.5019.5020.000.00-21876.95%
BIIB200228C003125002020-02-04 9:55AM EST312.502.2016.8017.400.00-12468.41%
BIIB200228C003150002020-02-25 9:41AM EST315.0013.2014.7015.200.00-21665.19%
BIIB200228C003175002020-02-25 3:00PM EST317.5010.5012.6013.100.00-31561.82%
BIIB200228C003200002020-02-26 9:34AM EST320.009.5910.6011.00-0.11-1.13%22658.20%
BIIB200228C003225002020-02-25 12:44PM EST322.508.998.609.000.00-8154.21%
BIIB200228C003250002020-02-26 10:06AM EST325.007.006.807.20+1.50+27.27%103950.96%
BIIB200228C003275002020-02-25 3:44PM EST327.504.885.205.700.00-702250.71%
BIIB200228C003300002020-02-26 11:27AM EST330.004.403.804.30+0.40+10.00%205148.17%
BIIB200228C003325002020-02-26 10:47AM EST332.503.302.753.20+0.64+24.06%44746.63%
BIIB200228C003350002020-02-26 10:44AM EST335.002.351.902.25+0.19+8.80%6419244.75%
BIIB200228C003375002020-02-26 11:24AM EST337.501.501.401.60-0.66-30.56%48144.12%
BIIB200228C003400002020-02-26 11:53AM EST340.000.950.851.10-0.55-36.67%7730543.48%
BIIB200228C003425002020-02-25 2:47PM EST342.500.950.600.850.00-46244.85%
BIIB200228C003450002020-02-25 3:40PM EST345.000.600.400.60-0.20-25.00%114045.09%
BIIB200228C003475002020-02-24 3:28PM EST347.500.750.300.400.00-11944.87%
BIIB200228C003500002020-02-26 11:40AM EST350.000.260.250.35-0.20-43.48%1210847.51%
BIIB200228C003525002020-02-26 11:09AM EST352.500.250.000.25-0.10-28.57%134348.05%
BIIB200228C003550002020-02-25 3:46PM EST355.000.300.000.200.00-235749.61%
BIIB200228C003575002020-02-25 12:13PM EST357.500.150.000.20-0.30-66.67%1653.03%
BIIB200228C003600002020-02-25 9:43AM EST360.000.200.000.150.00-5853.71%
BIIB200228C003625002020-02-21 12:34PM EST362.500.500.000.100.00-1653.52%
BIIB200228C003650002020-02-26 10:54AM EST365.000.120.100.20-0.03-20.00%619260.16%
BIIB200228C003675002020-02-20 9:56AM EST367.500.630.000.150.00--157.23%
BIIB200228C003700002020-02-25 2:30PM EST370.000.100.000.050.00-144052.73%
BIIB200228C003750002020-02-25 11:45AM EST375.000.050.000.250.00-102470.31%
BIIB200228C003775002020-02-25 2:41PM EST377.500.300.000.60+0.20+200.00%3383.89%
BIIB200228C003800002020-02-20 3:52PM EST380.000.250.000.600.00-2887.01%
BIIB200228C003825002020-02-21 3:42PM EST382.500.250.000.650.00-5691.31%
BIIB200228C003850002020-02-07 2:43PM EST385.001.000.001.100.00-12103.61%
BIIB200228C003900002020-02-24 3:56PM EST390.000.150.000.650.00-24100.49%
BIIB200228C003950002020-02-06 3:43PM EST395.000.750.000.500.00--2102.15%
BIIB200228C004000002020-02-21 11:33AM EST400.000.200.000.150.00-13191.80%
BIIB200228C004050002020-02-19 10:53AM EST405.001.110.000.150.00--296.48%
BIIB200228C004100002020-02-20 10:11AM EST410.000.110.000.650.00-113123.44%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB200228P002250002020-02-04 9:30AM EST225.000.600.002.050.00-20239.75%
BIIB200228P002350002020-02-13 1:43PM EST235.001.130.000.750.00-56181.05%
BIIB200228P002375002020-01-31 2:33PM EST237.502.350.000.550.00-10167.97%
BIIB200228P002400002020-02-25 1:54PM EST240.000.050.000.100.00-20131131.25%
BIIB200228P002425002020-02-07 12:07PM EST242.500.990.000.550.00-15158.30%
BIIB200228P002450002020-02-07 12:07PM EST245.001.150.000.650.00-15157.52%
BIIB200228P002475002020-02-07 10:54AM EST247.500.980.000.700.00-21154.49%
BIIB200228P002500002020-02-20 3:34PM EST250.000.100.000.100.00-118115.63%
BIIB200228P002525002020-02-24 12:23PM EST252.500.300.000.300.00-12127.73%
BIIB200228P002550002020-02-25 1:53PM EST255.000.050.000.15-0.05-50.00%2737112.89%
BIIB200228P002575002020-02-20 11:40AM EST257.500.050.000.550.00-11130.27%
BIIB200228P002600002020-02-24 2:00PM EST260.000.100.001.200.00-1940143.60%
BIIB200228P002650002020-01-14 9:47AM EST265.006.540.002.250.00--4152.00%
BIIB200228P002675002020-02-20 3:30PM EST267.500.150.000.650.00--1115.23%
BIIB200228P002700002020-02-07 12:45PM EST270.000.430.000.550.00-11107.72%
BIIB200228P002725002020-01-13 11:05AM EST272.507.910.002.300.00--1136.33%
BIIB200228P002750002020-02-10 11:42AM EST275.000.730.001.250.00-111114.75%
BIIB200228P002775002020-02-10 11:48AM EST277.500.750.001.200.00-24108.89%
BIIB200228P002800002020-02-20 10:28AM EST280.000.120.000.700.00-31793.85%
BIIB200228P002825002020-02-19 10:10AM EST282.500.200.000.150.00-656670.51%
BIIB200228P002850002020-02-24 12:14PM EST285.000.150.000.150.00-12366.80%
BIIB200228P002875002020-01-30 10:57AM EST287.5019.440.000.150.00-3163.09%
BIIB200228P002900002020-02-25 11:26AM EST290.000.250.000.150.00-11259.38%
BIIB200228P002925002020-01-30 10:01AM EST292.5021.330.000.100.00--152.73%
BIIB200228P002950002020-02-25 11:58AM EST295.000.350.000.150.00-3351.95%
BIIB200228P002975002020-02-25 9:34AM EST297.500.150.000.15-0.10-40.00%2353.52%
BIIB200228P003000002020-02-25 3:55PM EST300.000.550.100.200.00-21652.05%
BIIB200228P003025002020-02-26 11:20AM EST302.500.200.150.25-0.55-73.33%4949.85%
BIIB200228P003050002020-02-25 10:50AM EST305.000.270.200.30-1.03-79.23%11247.22%
BIIB200228P003075002020-02-26 10:17AM EST307.500.500.300.40-0.80-61.54%46145.51%
BIIB200228P003100002020-02-26 11:18AM EST310.000.450.400.50-1.15-71.88%83343.12%
BIIB200228P003125002020-02-25 2:19PM EST312.502.040.600.700.00-11941.87%
BIIB200228P003150002020-02-25 3:59PM EST315.002.560.800.900.00-45239.55%
BIIB200228P003175002020-02-25 12:43PM EST317.503.701.051.200.00-52437.65%
BIIB200228P003200002020-02-26 11:53AM EST320.001.551.451.60-2.52-61.92%614135.65%
BIIB200228P003225002020-02-25 3:40PM EST322.505.102.052.300.00-2718835.16%
BIIB200228P003250002020-02-25 2:53PM EST325.004.402.652.95-2.01-31.36%99532.41%
BIIB200228P003275002020-02-26 10:41AM EST327.504.003.604.00-2.10-34.43%1617931.15%
BIIB200228P003300002020-02-26 11:38AM EST330.004.804.605.10-3.70-43.53%821427.91%
BIIB200228P003325002020-02-25 12:53PM EST332.508.806.006.600.00-46225.12%
BIIB200228P003350002020-02-26 11:54AM EST335.008.307.708.30-1.60-16.16%1515518.80%
BIIB200228P003375002020-02-25 11:35AM EST337.5012.489.6010.100.00-5390.00%
BIIB200228P003400002020-02-26 11:38AM EST340.0011.9111.7012.30-0.39-3.17%3340.00%
BIIB200228P003425002020-02-24 3:45PM EST342.5016.7313.9014.500.00-1740.00%
BIIB200228P003450002020-02-26 10:34AM EST345.0017.8016.0016.50-0.26-1.44%1180.00%
BIIB200228P003475002020-02-24 1:41PM EST347.5022.0018.3019.500.00-120.00%
BIIB200228P003500002020-02-06 1:29PM EST350.0025.8020.5021.300.00-120.00%
BIIB200228P003525002020-02-05 2:14PM EST352.5017.4022.9023.900.00--10.00%
BIIB200228P003550002020-02-05 2:05PM EST355.009.7725.6026.500.00--10.00%
BIIB200228P003575002020-02-18 10:19AM EST357.5024.8027.8029.200.00--20.00%
BIIB200228P003700002020-02-20 10:35AM EST370.0033.8039.8042.200.00--10.00%
BIIB200228P003800002020-02-05 1:44PM EST380.0039.1049.8052.000.00--10.00%
BIIB200228P003875002020-02-06 1:26PM EST387.5045.3856.9059.400.00--10.00%
BIIB200228P003900002020-02-06 1:26PM EST390.0047.7660.0061.800.00--10.00%
BIIB200228P004050002020-02-24 9:31AM EST405.0069.5074.6076.900.00--00.00%