BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240419C00060000 | 2024-03-27 10:16AM EDT | 60.00 | 28.15 | 27.80 | 30.80 | 0.00 | - | 20 | 20 | 443.36% |
| BMRN240419C00070000 | 2024-04-17 2:41PM EDT | 70.00 | 20.87 | 18.10 | 21.20 | 0.00 | - | 15 | 35 | 352.54% |
| BMRN240419C00075000 | 2024-02-28 10:52AM EDT | 75.00 | 15.70 | 10.50 | 14.70 | 0.00 | - | 3 | 4 | 279.10% |
| BMRN240419C00080000 | 2024-04-16 12:51PM EDT | 80.00 | 11.74 | 8.40 | 10.80 | 0.00 | - | 5 | 87 | 190.04% |
| BMRN240419C00085000 | 2024-04-19 10:36AM EDT | 85.00 | 4.38 | 3.40 | 5.30 | -1.12 | -20.36% | 26 | 789 | 90.04% |
| BMRN240419C00090000 | 2024-04-19 10:10AM EDT | 90.00 | 0.40 | 0.10 | 0.20 | -0.85 | -68.00% | 65 | 2,747 | 30.37% |
| BMRN240419C00095000 | 2024-04-19 11:19AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 6 | 3,684 | 84.38% |
| BMRN240419C00100000 | 2024-04-17 1:25PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,201 | 50.00% |
| BMRN240419C00105000 | 2024-04-15 2:23PM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 30 | 530 | 137.50% |
| BMRN240419C00110000 | 2024-04-12 11:07AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 673 | 170.31% |
| BMRN240419C00115000 | 2024-04-12 9:38AM EDT | 115.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 200.00% |
| BMRN240419C00120000 | 2024-03-08 4:39PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 266 | 318.75% |
| BMRN240419C00125000 | 2024-03-05 11:53AM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 70 | 380.08% |
| BMRN240419C00130000 | 2024-01-04 4:44PM EDT | 130.00 | 0.53 | 0.00 | 2.25 | 0.00 | - | - | 25 | 524.81% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240419P00065000 | 2023-11-13 11:51AM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 269 | 269 | 381.64% |
| BMRN240419P00070000 | 2023-11-13 4:55PM EDT | 70.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 433 | 434 | 422.27% |
| BMRN240419P00075000 | 2024-04-12 12:56PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 954 | 213.67% |
| BMRN240419P00080000 | 2024-04-17 11:50AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3,156 | 95.31% |
| BMRN240419P00085000 | 2024-04-17 10:28AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,109 | 3,077 | 53.13% |
| BMRN240419P00090000 | 2024-04-19 11:07AM EDT | 90.00 | 1.00 | 0.65 | 1.10 | +0.58 | +138.10% | 1,008 | 1,576 | 22.07% |
| BMRN240419P00095000 | 2024-04-17 2:01PM EDT | 95.00 | 4.46 | 5.40 | 7.10 | 0.00 | - | 8 | 289 | 99.61% |
| BMRN240419P00100000 | 2024-04-17 3:20PM EDT | 100.00 | 8.00 | 8.80 | 12.90 | 0.00 | - | 6 | 2 | 295.02% |
| BMRN240419P00105000 | 2023-10-13 3:10PM EDT | 105.00 | 19.00 | 19.10 | 22.60 | 0.00 | - | 2 | 0 | 548.63% |
| BMRN240419P00110000 | 2023-12-19 12:22PM EDT | 110.00 | 13.98 | 16.60 | 20.10 | 0.00 | - | 1 | 2 | 0.00% |
| BMRN240419P00115000 | 2024-04-17 3:33PM EDT | 115.00 | 26.30 | 23.80 | 27.90 | 0.00 | - | 7 | 2 | 468.95% |
| BMRN240419P00125000 | 2024-04-17 3:33PM EDT | 125.00 | 36.30 | 33.80 | 37.90 | 0.00 | - | 1 | 1 | 561.72% |
| BMRN240419P00130000 | 2024-02-26 2:49PM EDT | 130.00 | 43.00 | 39.70 | 43.60 | 0.00 | - | 1 | 1 | 460.55% |
| BMRN240419P00135000 | 2024-02-26 2:49PM EDT | 135.00 | 48.00 | 44.50 | 48.60 | 0.00 | - | 1 | 1 | 477.73% |
| BMRN240419P00140000 | 2024-02-26 2:49PM EDT | 140.00 | 53.00 | 49.20 | 53.50 | 0.00 | - | 1 | 1 | 467.58% |
© 2024 Yahoo. All rights reserved.