BioMarin Pharmaceutical Inc. (BMRN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240719C00060000 | 2024-06-20 2:07PM EDT | 60.00 | 24.40 | 22.00 | 26.50 | 0.00 | - | 20 | 20 | 80.71% |
| BMRN240719C00070000 | 2024-06-17 1:43PM EDT | 70.00 | 15.90 | 12.00 | 16.50 | 0.00 | - | 1 | 12 | 91.53% |
| BMRN240719C00075000 | 2024-06-06 10:46AM EDT | 75.00 | 6.50 | 7.40 | 11.40 | 0.00 | - | 5 | 239 | 68.77% |
| BMRN240719C00080000 | 2024-06-21 11:33AM EDT | 80.00 | 4.20 | 4.50 | 5.20 | -1.20 | -22.22% | 133 | 1,610 | 32.40% |
| BMRN240719C00085000 | 2024-06-21 3:55PM EDT | 85.00 | 2.05 | 1.70 | 1.90 | -0.60 | -22.64% | 30 | 2,222 | 26.42% |
| BMRN240719C00090000 | 2024-06-21 3:45PM EDT | 90.00 | 0.54 | 0.40 | 0.60 | -0.45 | -45.45% | 13 | 1,040 | 27.25% |
| BMRN240719C00095000 | 2024-06-21 3:59PM EDT | 95.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 19 | 2,293 | 29.64% |
| BMRN240719C00100000 | 2024-06-18 3:42PM EDT | 100.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 12 | 239 | 42.09% |
| BMRN240719C00105000 | 2024-06-21 12:15PM EDT | 105.00 | 0.05 | 0.05 | 0.70 | -0.10 | -66.67% | 4 | 100 | 53.17% |
| BMRN240719C00110000 | 2024-06-14 1:18PM EDT | 110.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 196 | 53.03% |
| BMRN240719C00115000 | 2024-06-14 1:17PM EDT | 115.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 3 | 115 | 58.40% |
| BMRN240719C00120000 | 2024-04-12 12:06PM EDT | 120.00 | 0.41 | 0.00 | 0.95 | 0.00 | - | 2 | 105 | 79.54% |
| BMRN240719C00125000 | 2024-05-06 1:53PM EDT | 125.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 82.52% |
| BMRN240719C00145000 | 2024-04-29 10:13AM EDT | 145.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 110.01% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240719P00045000 | 2023-12-05 2:21PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 130.08% |
| BMRN240719P00070000 | 2024-06-17 9:30AM EDT | 70.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 298 | 44.34% |
| BMRN240719P00075000 | 2024-06-12 10:03AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 603 | 30.57% |
| BMRN240719P00080000 | 2024-06-21 3:36PM EDT | 80.00 | 0.60 | 0.45 | 0.80 | -0.20 | -25.00% | 141 | 882 | 24.22% |
| BMRN240719P00085000 | 2024-06-21 2:43PM EDT | 85.00 | 2.25 | 2.55 | 2.75 | -1.05 | -31.82% | 85 | 567 | 22.35% |
| BMRN240719P00090000 | 2024-06-18 12:46PM EDT | 90.00 | 5.10 | 5.00 | 7.90 | 0.00 | - | 3 | 37 | 42.26% |
| BMRN240719P00095000 | 2024-05-06 10:47AM EDT | 95.00 | 12.61 | 13.60 | 17.20 | 0.00 | - | 30 | 0 | 87.99% |
| BMRN240719P00100000 | 2024-04-17 2:32PM EDT | 100.00 | 10.64 | 20.50 | 24.40 | 0.00 | - | 1 | 6 | 126.34% |
| BMRN240719P00110000 | 2023-12-12 12:25PM EDT | 110.00 | 16.70 | 16.50 | 18.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.