BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240920C00040000 | 2023-12-07 12:58PM EDT | 40.00 | 56.20 | 56.00 | 60.50 | 0.00 | - | 1 | 8 | 292.31% |
| BMRN240920C00045000 | 2023-11-30 11:52AM EDT | 45.00 | 48.10 | 51.00 | 55.80 | 0.00 | - | - | 1 | 259.33% |
| BMRN240920C00070000 | 2024-06-03 11:11AM EDT | 70.00 | 11.00 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 58.97% |
| BMRN240920C00075000 | 2024-06-20 9:48AM EDT | 75.00 | 10.50 | 9.50 | 11.80 | -0.90 | -7.89% | 20 | 298 | 41.13% |
| BMRN240920C00080000 | 2024-06-17 10:20AM EDT | 80.00 | 8.24 | 6.20 | 9.90 | 0.00 | - | 6 | 86 | 48.34% |
| BMRN240920C00085000 | 2024-06-20 12:32PM EDT | 85.00 | 5.90 | 4.80 | 5.90 | 0.00 | - | 3 | 1,259 | 38.67% |
| BMRN240920C00090000 | 2024-06-18 2:33PM EDT | 90.00 | 3.96 | 2.05 | 4.20 | 0.00 | - | 21 | 2,668 | 39.75% |
| BMRN240920C00095000 | 2024-06-17 3:41PM EDT | 95.00 | 2.46 | 1.00 | 2.75 | 0.00 | - | 8 | 283 | 39.26% |
| BMRN240920C00100000 | 2024-06-17 9:30AM EDT | 100.00 | 1.25 | 0.05 | 1.90 | 0.00 | - | 2 | 318 | 40.19% |
| BMRN240920C00105000 | 2024-06-12 2:19PM EDT | 105.00 | 0.70 | 0.05 | 1.15 | 0.00 | - | 1 | 72 | 39.43% |
| BMRN240920C00110000 | 2024-04-26 1:18PM EDT | 110.00 | 0.25 | 0.15 | 2.45 | 0.00 | - | 1 | 30 | 56.96% |
| BMRN240920C00115000 | 2024-04-25 9:35AM EDT | 115.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 2 | 25 | 61.52% |
| BMRN240920C00120000 | 2023-12-27 3:14PM EDT | 120.00 | 3.30 | 1.45 | 1.65 | 0.00 | - | 4 | 5 | 58.67% |
| BMRN240920C00125000 | 2024-03-28 9:41AM EDT | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 52.73% |
| BMRN240920C00130000 | 2024-01-22 1:25PM EDT | 130.00 | 0.87 | 0.00 | 1.25 | 0.00 | - | 1 | 15 | 54.35% |
| BMRN240920C00145000 | 2024-01-10 3:03PM EDT | 145.00 | 0.63 | 0.00 | 2.35 | 0.00 | - | - | 1 | 73.34% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240920P00040000 | 2023-11-06 11:37AM EDT | 40.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | - | 1 | 96.09% |
| BMRN240920P00045000 | 2023-11-17 2:19PM EDT | 45.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 30 | 82.76% |
| BMRN240920P00060000 | 2023-11-20 2:51PM EDT | 60.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | - | 24 | 52.66% |
| BMRN240920P00065000 | 2024-05-01 12:17PM EDT | 65.00 | 0.43 | 1.40 | 1.70 | 0.00 | - | 4 | 900 | 50.81% |
| BMRN240920P00070000 | 2024-06-17 12:16PM EDT | 70.00 | 0.90 | 0.45 | 0.85 | 0.00 | - | 2,002 | 1,457 | 32.64% |
| BMRN240920P00075000 | 2024-06-17 10:20AM EDT | 75.00 | 1.72 | 1.15 | 1.75 | 0.00 | - | 6 | 356 | 31.37% |
| BMRN240920P00080000 | 2024-06-12 3:06PM EDT | 80.00 | 3.20 | 2.25 | 3.70 | 0.00 | - | 16 | 1,718 | 33.03% |
| BMRN240920P00085000 | 2024-06-20 12:57PM EDT | 85.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 3 | 104 | 28.38% |
| BMRN240920P00090000 | 2024-06-12 11:36AM EDT | 90.00 | 7.91 | 6.90 | 8.80 | 0.00 | - | 8 | 69 | 29.51% |
| BMRN240920P00095000 | 2024-04-22 1:48PM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BMRN240920P00100000 | 2023-12-19 1:39PM EDT | 100.00 | 9.40 | 11.40 | 12.00 | 0.00 | - | - | 2 | 0.00% |
| BMRN240920P00105000 | 2024-05-02 1:45PM EDT | 105.00 | 20.12 | 28.10 | 32.10 | 0.00 | - | - | 0 | 94.23% |
© 2024 Yahoo. All rights reserved.