BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN250117C00040000 | 2023-11-08 12:33PM EDT | 40.00 | 47.10 | 53.00 | 58.00 | 0.00 | - | - | 1 | 169.42% |
| BMRN250117C00065000 | 2024-06-12 11:29AM EDT | 65.00 | 22.70 | 20.70 | 23.80 | 0.00 | - | 1 | 1 | 54.75% |
| BMRN250117C00075000 | 2024-05-31 11:57AM EDT | 75.00 | 8.70 | 12.80 | 14.80 | 0.00 | - | 2 | 10 | 40.94% |
| BMRN250117C00080000 | 2024-06-18 3:58PM EDT | 80.00 | 11.40 | 10.40 | 11.30 | 0.00 | - | 1,005 | 914 | 37.60% |
| BMRN250117C00085000 | 2024-06-11 3:59PM EDT | 85.00 | 8.78 | 7.90 | 8.60 | 0.00 | - | 8 | 144 | 36.12% |
| BMRN250117C00090000 | 2024-06-18 10:53AM EDT | 90.00 | 7.50 | 5.50 | 6.30 | 0.00 | - | 11 | 128 | 34.61% |
| BMRN250117C00095000 | 2024-06-20 2:26PM EDT | 95.00 | 5.00 | 3.90 | 4.50 | 0.00 | - | 4 | 225 | 33.48% |
| BMRN250117C00100000 | 2024-06-20 3:48PM EDT | 100.00 | 3.35 | 2.35 | 3.10 | 0.00 | - | 1 | 300 | 32.43% |
| BMRN250117C00105000 | 2024-06-11 3:59PM EDT | 105.00 | 2.33 | 1.65 | 2.15 | 0.00 | - | 5 | 488 | 31.98% |
| BMRN250117C00110000 | 2024-06-12 3:52PM EDT | 110.00 | 1.60 | 0.85 | 1.60 | 0.00 | - | 68 | 95 | 32.48% |
| BMRN250117C00115000 | 2024-06-11 12:13PM EDT | 115.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 1 | 13 | 39.03% |
| BMRN250117C00120000 | 2024-06-07 1:42PM EDT | 120.00 | 0.62 | 0.00 | 1.55 | 0.00 | - | 1 | 1,030 | 38.62% |
| BMRN250117C00125000 | 2024-06-14 2:47PM EDT | 125.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 10 | 1,241 | 47.49% |
| BMRN250117C00130000 | 2024-04-10 12:49PM EDT | 130.00 | 0.95 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 45.73% |
| BMRN250117C00140000 | 2024-02-06 10:41AM EDT | 140.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BMRN250117C00145000 | 2023-12-29 4:57PM EDT | 145.00 | 0.90 | 0.00 | 4.90 | 0.00 | - | 3 | 3 | 58.14% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN250117P00040000 | 2024-05-22 1:46PM EDT | 40.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 57.28% |
| BMRN250117P00045000 | 2024-01-23 10:44AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| BMRN250117P00050000 | 2024-05-22 1:57PM EDT | 50.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 50.42% |
| BMRN250117P00055000 | 2024-06-05 3:25PM EDT | 55.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 125 | 129 | 54.27% |
| BMRN250117P00060000 | 2024-06-05 3:07PM EDT | 60.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | - | 1,150 | 36.69% |
| BMRN250117P00065000 | 2024-06-10 9:42AM EDT | 65.00 | 1.36 | 0.90 | 1.35 | 0.00 | - | 1 | 156 | 31.92% |
| BMRN250117P00070000 | 2024-06-07 9:30AM EDT | 70.00 | 2.80 | 1.60 | 2.05 | 0.00 | - | 3 | 153 | 29.55% |
| BMRN250117P00075000 | 2024-06-14 1:00PM EDT | 75.00 | 3.22 | 2.80 | 3.50 | 0.00 | - | 1 | 577 | 29.38% |
| BMRN250117P00080000 | 2024-06-17 12:46PM EDT | 80.00 | 4.64 | 4.20 | 5.60 | 0.00 | - | 10 | 114 | 29.68% |
| BMRN250117P00085000 | 2024-06-18 10:06AM EDT | 85.00 | 6.70 | 6.20 | 7.30 | 0.00 | - | 9 | 1,134 | 26.18% |
| BMRN250117P00090000 | 2024-05-13 1:28PM EDT | 90.00 | 11.38 | 9.20 | 9.80 | 0.00 | - | 1 | 1,213 | 23.63% |
| BMRN250117P00095000 | 2024-04-23 2:51PM EDT | 95.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 0.00% |
| BMRN250117P00100000 | 2024-05-03 2:15PM EDT | 100.00 | 17.60 | 23.10 | 27.20 | 0.00 | - | 1 | 1 | 57.17% |
| BMRN250117P00105000 | 2024-05-03 2:15PM EDT | 105.00 | 21.72 | 28.00 | 32.10 | 0.00 | - | 1 | 0 | 61.84% |
| BMRN250117P00130000 | 2024-02-27 1:23PM EDT | 130.00 | 38.50 | 40.30 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.