BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240621C00050000 | 2023-08-17 1:43PM EDT | 50.00 | 42.81 | 38.60 | 42.70 | 0.00 | - | 20 | 20 | 995.41% |
| BMRN240621C00055000 | 2024-01-19 10:56AM EDT | 55.00 | 38.93 | 33.10 | 37.10 | 0.00 | - | 35 | 37 | 833.79% |
| BMRN240621C00060000 | 2024-06-04 3:31PM EDT | 60.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BMRN240621C00065000 | 2024-06-18 1:56PM EDT | 65.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| BMRN240621C00070000 | 2024-06-03 9:30AM EDT | 70.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BMRN240621C00075000 | 2024-06-17 10:20AM EDT | 75.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 6 | 1,368 | 0.00% |
| BMRN240621C00080000 | 2024-06-18 11:49AM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 2,449 | 0.00% |
| BMRN240621C00085000 | 2024-06-18 1:54PM EDT | 85.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,546 | 3.13% |
| BMRN240621C00090000 | 2024-06-18 10:53AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,070 | 25.00% |
| BMRN240621C00095000 | 2024-06-18 1:17PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,953 | 50.00% |
| BMRN240621C00100000 | 2024-06-10 11:04AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 740 | 50.00% |
| BMRN240621C00105000 | 2024-05-23 9:42AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 50.00% |
| BMRN240621C00110000 | 2024-06-13 3:19PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 50.00% |
| BMRN240621C00115000 | 2024-05-14 2:09PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 119 | 235.55% |
| BMRN240621C00120000 | 2024-06-07 1:35PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| BMRN240621C00125000 | 2024-06-03 12:07PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 50.00% |
| BMRN240621C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 328.91% |
| BMRN240621C00135000 | 2024-06-10 2:18PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 50.00% |
| BMRN240621C00140000 | 2024-06-10 2:07PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 50.00% |
| BMRN240621C00145000 | 2023-08-21 9:30AM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| BMRN240621C00150000 | 2024-02-22 10:30AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 289.06% |
| BMRN240621C00160000 | 2023-07-07 12:40PM EDT | 160.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 505.27% |
| BMRN240621C00170000 | 2023-04-06 3:54PM EDT | 170.00 | 1.33 | 0.30 | 2.95 | 0.00 | - | 3 | 3 | 634.57% |
| BMRN240621C00175000 | 2023-07-17 9:30AM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240621P00045000 | 2024-04-24 11:38AM EDT | 45.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 57 | 968 | 533.20% |
| BMRN240621P00050000 | 2024-05-17 10:45AM EDT | 50.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 417.19% |
| BMRN240621P00060000 | 2023-10-20 11:01AM EDT | 60.00 | 1.04 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 305.86% |
| BMRN240621P00065000 | 2024-05-30 1:03PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 50.00% |
| BMRN240621P00070000 | 2024-06-14 1:10PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| BMRN240621P00075000 | 2024-06-17 10:26AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 50.00% |
| BMRN240621P00080000 | 2024-06-14 2:24PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 1,171 | 12.50% |
| BMRN240621P00085000 | 2024-06-18 3:00PM EDT | 85.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 25 | 5,157 | 0.00% |
| BMRN240621P00090000 | 2024-05-17 1:06PM EDT | 90.00 | 12.00 | 5.50 | 7.00 | 0.00 | - | 10 | 845 | 84.96% |
| BMRN240621P00095000 | 2024-06-18 11:50AM EDT | 95.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 24 | 321 | 0.00% |
| BMRN240621P00100000 | 2024-06-07 1:58PM EDT | 100.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMRN240621P00105000 | 2023-11-30 11:27AM EDT | 105.00 | 15.00 | 10.10 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| BMRN240621P00110000 | 2023-10-13 2:01PM EDT | 110.00 | 23.60 | 23.60 | 28.50 | 0.00 | - | 1 | 0 | 200.39% |
| BMRN240621P00115000 | 2023-09-29 12:42PM EDT | 115.00 | 26.10 | 32.10 | 36.80 | 0.00 | - | 2 | 0 | 479.39% |
| BMRN240621P00120000 | 2024-06-06 3:49PM EDT | 120.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMRN240621P00125000 | 2024-06-06 3:49PM EDT | 125.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMRN240621P00155000 | 2023-02-24 10:30AM EDT | 155.00 | 52.20 | 62.00 | 67.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.