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 | 2024-05-17 3:37PM EDT | 50.00 | 27.00 | 27.00 | 28.30 | -7.50 | -21.74% | 10 | 10 | 403.13% |
| BMRN240517C00065000 | 2024-05-15 2:47PM EDT | 65.00 | 16.03 | 10.90 | 14.40 | 0.00 | - | 15 | 15 | 184.38% |
| BMRN240517C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 6.50 | 6.00 | 9.60 | -8.20 | -55.78% | 1 | 1 | 146.88% |
| BMRN240517C00080000 | 2024-05-15 3:37PM EDT | 80.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 56 | 78 | 63.67% |
| BMRN240517C00085000 | 2024-05-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 974 | 142.97% |
| BMRN240517C00090000 | 2024-05-16 11:25AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,741 | 128.13% |
| BMRN240517C00095000 | 2024-05-17 9:38AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 5,373 | 165.63% |
| BMRN240517C00100000 | 2024-05-17 12:03PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 2,165 | 201.56% |
| BMRN240517C00105000 | 2024-05-14 9:51AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,213 | 234.38% |
| BMRN240517C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 265.63% |
| BMRN240517C00115000 | 2024-04-11 3:15PM EDT | 115.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 2 | 295.31% |
| BMRN240517C00120000 | 2024-04-16 10:33AM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 10 | 473.83% |
| BMRN240517C00125000 | 2024-04-30 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 456.25% |
| BMRN240517C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 539.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517P00075000 | 2024-05-17 10:45AM EDT | 75.00 | 0.24 | 0.00 | 0.35 | +0.09 | +60.00% | 14 | 38 | 59.96% |
| BMRN240517P00080000 | 2024-05-17 1:34PM EDT | 80.00 | 2.30 | 1.80 | 2.75 | -0.75 | -24.59% | 3 | 861 | 69.14% |
| BMRN240517P00085000 | 2024-05-16 9:50AM EDT | 85.00 | 6.10 | 6.60 | 8.50 | 0.00 | - | 4 | 1,416 | 109.77% |
| BMRN240517P00090000 | 2024-05-17 10:45AM EDT | 90.00 | 13.47 | 11.80 | 12.90 | +0.47 | +3.62% | 5 | 3,101 | 221.88% |
| BMRN240517P00095000 | 2024-05-14 3:26PM EDT | 95.00 | 15.90 | 15.20 | 19.50 | 0.00 | - | 780 | 0 | 441.02% |
| BMRN240517P00100000 | 2024-04-17 2:01PM EDT | 100.00 | 9.93 | 20.20 | 24.40 | 0.00 | - | - | 0 | 494.92% |
© 2024 Yahoo. All rights reserved.