BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517C00050000 | 2024-04-25 12:37PM EDT | 50.00 | 34.50 | 32.80 | 36.10 | 0.00 | - | - | 10 | 164.65% |
| BMRN240517C00065000 | 2024-04-17 2:41PM EDT | 65.00 | 26.46 | 18.10 | 21.00 | 0.00 | - | - | 15 | 96.88% |
| BMRN240517C00080000 | 2024-05-01 12:17PM EDT | 80.00 | 2.75 | 3.80 | 4.80 | 0.00 | - | 2 | 77 | 35.74% |
| BMRN240517C00085000 | 2024-05-02 3:52PM EDT | 85.00 | 1.30 | 1.30 | 1.50 | +0.40 | +44.44% | 83 | 860 | 29.00% |
| BMRN240517C00090000 | 2024-05-02 1:24PM EDT | 90.00 | 0.40 | 0.25 | 0.40 | +0.10 | +33.33% | 20 | 2,757 | 31.35% |
| BMRN240517C00095000 | 2024-05-02 1:39PM EDT | 95.00 | 0.09 | 0.05 | 0.20 | -0.11 | -55.00% | 4 | 5,428 | 39.16% |
| BMRN240517C00100000 | 2024-05-02 12:05PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 2,184 | 48.24% |
| BMRN240517C00105000 | 2024-05-01 9:45AM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 1,213 | 75.10% |
| BMRN240517C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 29 | 68.26% |
| BMRN240517C00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 2 | 96.63% |
| BMRN240517C00120000 | 2024-04-16 10:33AM EDT | 120.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 10 | 106.25% |
| BMRN240517C00125000 | 2024-04-30 12:06PM EDT | 125.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 115.33% |
| BMRN240517C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | - | 10 | 129.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517P00075000 | 2024-05-02 9:48AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 18 | 34.28% |
| BMRN240517P00080000 | 2024-05-02 2:50PM EDT | 80.00 | 0.27 | 0.25 | 0.45 | -0.68 | -71.58% | 3 | 862 | 25.20% |
| BMRN240517P00085000 | 2024-05-02 3:53PM EDT | 85.00 | 1.85 | 1.90 | 2.55 | -2.35 | -55.95% | 172 | 2,210 | 26.81% |
| BMRN240517P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 7.45 | 4.90 | 6.70 | 0.00 | - | 13 | 3,957 | 33.74% |
| BMRN240517P00095000 | 2024-05-01 3:38PM EDT | 95.00 | 9.70 | 9.10 | 12.30 | 0.00 | - | 33 | 20 | 63.57% |
| BMRN240517P00100000 | 2024-04-17 2:01PM EDT | 100.00 | 9.93 | 14.00 | 17.80 | 0.00 | - | - | 0 | 89.80% |
© 2024 Yahoo. All rights reserved.