Neurocrine Biosciences, Inc. (NBIX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517C00060000 | 2024-02-07 10:31AM EDT | 60.00 | 75.00 | 74.50 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| NBIX240517C00095000 | 2024-03-20 10:19AM EDT | 95.00 | 43.30 | 35.00 | 39.50 | 0.00 | - | 1 | 301 | 0.00% |
| NBIX240517C00100000 | 2024-01-04 3:11PM EDT | 100.00 | 36.45 | 41.20 | 46.00 | 0.00 | - | - | 1 | 165.97% |
| NBIX240517C00110000 | 2024-03-11 11:49AM EDT | 110.00 | 29.90 | 26.80 | 31.50 | 0.00 | - | 1 | 15 | 89.50% |
| NBIX240517C00115000 | 2024-03-28 3:39PM EDT | 115.00 | 25.10 | 19.00 | 23.50 | 0.00 | - | 2 | 35 | 0.00% |
| NBIX240517C00120000 | 2024-03-27 12:26PM EDT | 120.00 | 18.55 | 15.00 | 18.50 | 0.00 | - | 1 | 11 | 0.00% |
| NBIX240517C00125000 | 2024-05-01 11:11AM EDT | 125.00 | 15.99 | 13.80 | 18.00 | -0.30 | -1.84% | 11 | 23 | 74.68% |
| NBIX240517C00130000 | 2024-05-02 2:07PM EDT | 130.00 | 13.90 | 9.10 | 13.30 | 0.00 | - | 20 | 76 | 62.57% |
| NBIX240517C00135000 | 2024-05-03 12:19PM EDT | 135.00 | 7.10 | 6.00 | 8.90 | -1.00 | -12.35% | 2 | 81 | 51.90% |
| NBIX240517C00140000 | 2024-05-03 1:43PM EDT | 140.00 | 4.00 | 2.75 | 4.10 | -1.20 | -23.08% | 1 | 284 | 34.06% |
| NBIX240517C00145000 | 2024-05-03 3:33PM EDT | 145.00 | 1.70 | 1.35 | 1.95 | 0.00 | - | 75 | 1,336 | 33.22% |
| NBIX240517C00150000 | 2024-05-03 2:08PM EDT | 150.00 | 0.72 | 0.50 | 1.00 | +0.07 | +10.77% | 34 | 884 | 35.79% |
| NBIX240517C00155000 | 2024-05-03 3:24PM EDT | 155.00 | 0.28 | 0.15 | 0.45 | -0.25 | -47.17% | 27 | 56 | 36.96% |
| NBIX240517C00160000 | 2024-05-03 12:28PM EDT | 160.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 1 | 498 | 56.37% |
| NBIX240517C00165000 | 2024-04-30 3:43PM EDT | 165.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 4 | 113 | 52.20% |
| NBIX240517C00170000 | 2024-04-25 12:58PM EDT | 170.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 1 | 255 | 96.48% |
| NBIX240517C00175000 | 2024-04-05 3:46PM EDT | 175.00 | 0.33 | 0.05 | 4.80 | 0.00 | - | 7 | 267 | 105.57% |
| NBIX240517C00180000 | 2024-04-15 3:44PM EDT | 180.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 115.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517P00085000 | 2023-10-25 2:12PM EDT | 85.00 | 1.95 | 0.90 | 1.40 | 0.00 | - | - | 0 | 174.61% |
| NBIX240517P00090000 | 2023-12-06 1:43PM EDT | 90.00 | 0.85 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 195.41% |
| NBIX240517P00095000 | 2023-11-10 12:51PM EDT | 95.00 | 4.00 | 1.45 | 2.05 | 0.00 | - | 36 | 312 | 158.69% |
| NBIX240517P00100000 | 2023-12-07 11:28AM EDT | 100.00 | 1.40 | 0.75 | 1.10 | 0.00 | - | 2 | 60 | 120.65% |
| NBIX240517P00105000 | 2024-04-15 10:44AM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 34 | 139.60% |
| NBIX240517P00110000 | 2023-12-26 3:44PM EDT | 110.00 | 1.95 | 0.45 | 1.00 | 0.00 | - | 1 | 5 | 87.70% |
| NBIX240517P00115000 | 2024-04-22 9:45AM EDT | 115.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 107.42% |
| NBIX240517P00120000 | 2024-05-01 1:11PM EDT | 120.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 343 | 56.98% |
| NBIX240517P00125000 | 2024-05-01 3:11PM EDT | 125.00 | 0.43 | 0.00 | 1.25 | 0.00 | - | 1 | 232 | 59.55% |
| NBIX240517P00130000 | 2024-05-02 2:56PM EDT | 130.00 | 0.91 | 0.30 | 2.65 | 0.00 | - | 3 | 508 | 63.28% |
| NBIX240517P00135000 | 2024-05-03 12:15PM EDT | 135.00 | 1.30 | 1.00 | 2.85 | -0.26 | -16.67% | 6 | 82 | 48.44% |
| NBIX240517P00140000 | 2024-05-03 12:20PM EDT | 140.00 | 2.90 | 2.35 | 3.40 | 0.00 | - | 1 | 50 | 34.16% |
| NBIX240517P00145000 | 2024-05-02 2:09PM EDT | 145.00 | 5.10 | 4.40 | 6.60 | 0.00 | - | 10 | 7 | 36.77% |
| NBIX240517P00150000 | 2024-04-15 3:25PM EDT | 150.00 | 18.10 | 8.40 | 11.40 | 0.00 | - | 4 | 7 | 49.04% |
| NBIX240517P00155000 | 2024-04-15 3:24PM EDT | 155.00 | 23.03 | 12.90 | 16.50 | 0.00 | - | - | 3 | 62.52% |
© 2024 Yahoo. All rights reserved.