Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240913C00920000 | 2024-09-04 1:26PM EDT | 920.00 | 255.93 | 212.20 | 221.30 | 0.00 | - | 17 | 10 | 103.32% |
| REGN240913C01080000 | 2024-09-09 3:50PM EDT | 1,080.00 | 64.30 | 55.90 | 62.00 | 0.00 | - | 1 | 1 | 59.91% |
| REGN240913C01100000 | 2024-09-05 10:45AM EDT | 1,100.00 | 66.57 | 37.30 | 43.60 | 0.00 | - | 1 | 1 | 50.70% |
| REGN240913C01110000 | 2024-08-23 2:53PM EDT | 1,110.00 | 93.00 | 28.50 | 35.00 | 0.00 | - | 1 | 1 | 46.74% |
| REGN240913C01120000 | 2024-08-29 1:40PM EDT | 1,120.00 | 75.65 | 20.40 | 27.00 | 0.00 | - | - | 3 | 43.21% |
| REGN240913C01130000 | 2024-09-10 10:17AM EDT | 1,130.00 | 12.00 | 15.20 | 18.80 | -11.45 | -48.83% | 1 | 2 | 37.62% |
| REGN240913C01140000 | 2024-09-10 3:51PM EDT | 1,140.00 | 11.00 | 8.70 | 13.40 | -5.00 | -31.25% | 1 | 8 | 36.82% |
| REGN240913C01150000 | 2024-09-10 1:57PM EDT | 1,150.00 | 5.37 | 3.80 | 10.50 | -6.03 | -52.89% | 1 | 126 | 39.74% |
| REGN240913C01155000 | 2024-09-09 3:25PM EDT | 1,155.00 | 9.40 | 1.90 | 9.40 | 0.00 | - | 122 | 122 | 41.35% |
| REGN240913C01160000 | 2024-09-10 9:55AM EDT | 1,160.00 | 4.79 | 1.65 | 8.30 | -3.21 | -40.13% | 1 | 2 | 42.54% |
| REGN240913C01162500 | 2024-09-06 3:46PM EDT | 1,162.50 | 5.90 | 1.20 | 7.80 | 0.00 | - | 7 | 7 | 43.12% |
| REGN240913C01165000 | 2024-09-10 2:02PM EDT | 1,165.00 | 3.20 | 2.40 | 5.10 | -3.80 | -54.29% | 3 | 5 | 36.90% |
| REGN240913C01167500 | 2024-09-06 10:25AM EDT | 1,167.50 | 6.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 37.68% |
| REGN240913C01170000 | 2024-09-10 3:21PM EDT | 1,170.00 | 2.70 | 0.55 | 4.80 | -1.60 | -37.21% | 8 | 12 | 39.39% |
| REGN240913C01175000 | 2024-09-09 3:11PM EDT | 1,175.00 | 1.50 | 1.20 | 2.95 | -1.90 | -55.88% | 7 | 30 | 35.81% |
| REGN240913C01180000 | 2024-09-10 3:36PM EDT | 1,180.00 | 1.00 | 0.50 | 4.80 | -1.50 | -60.00% | 5 | 17 | 45.95% |
| REGN240913C01185000 | 2024-09-09 2:57PM EDT | 1,185.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 49.09% |
| REGN240913C01190000 | 2024-09-10 10:12AM EDT | 1,190.00 | 2.50 | 0.00 | 1.80 | -0.41 | -14.09% | 5 | 7 | 38.70% |
| REGN240913C01195000 | 2024-09-09 3:39PM EDT | 1,195.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 54.38% |
| REGN240913C01200000 | 2024-08-28 11:12AM EDT | 1,200.00 | 0.74 | 0.00 | 1.25 | -23.06 | -96.89% | 1 | 2 | 40.13% |
| REGN240913C01210000 | 2024-09-10 9:59AM EDT | 1,210.00 | 0.50 | 0.00 | 1.05 | +0.34 | +212.50% | 1 | 22 | 43.13% |
| REGN240913C01215000 | 2024-09-10 2:34PM EDT | 1,215.00 | 0.06 | 0.00 | 1.95 | -10.74 | -99.44% | 40 | 1 | 52.03% |
| REGN240913C01220000 | 2024-09-10 2:38PM EDT | 1,220.00 | 0.30 | 0.00 | 4.30 | -0.14 | -31.82% | 41 | 2 | 55.71% |
| REGN240913C01225000 | 2024-09-10 2:41PM EDT | 1,225.00 | 0.05 | 0.00 | 0.20 | -2.30 | -97.87% | 50 | 4 | 37.74% |
| REGN240913C01230000 | 2024-09-09 10:20AM EDT | 1,230.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 60.45% |
| REGN240913C01240000 | 2024-09-05 11:20AM EDT | 1,240.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | - | 52 | 52.61% |
| REGN240913C01250000 | 2024-09-04 3:50PM EDT | 1,250.00 | 1.11 | 0.00 | 4.30 | 0.00 | - | - | 5 | 69.60% |
| REGN240913C01260000 | 2024-08-29 2:36PM EDT | 1,260.00 | 1.44 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 74.02% |
| REGN240913C01270000 | 2024-09-06 9:49AM EDT | 1,270.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 78.34% |
| REGN240913C01280000 | 2024-08-20 9:30AM EDT | 1,280.00 | 3.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 82.59% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240913P00880000 | 2024-08-08 9:30AM EDT | 880.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | - | 2 | 158.40% |
| REGN240913P00900000 | 2024-08-08 9:30AM EDT | 900.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | - | 2 | 146.66% |
| REGN240913P00910000 | 2024-08-08 9:30AM EDT | 910.00 | 2.80 | 0.00 | 4.30 | 0.00 | - | - | 1 | 140.82% |
| REGN240913P00920000 | 2024-08-08 9:30AM EDT | 920.00 | 3.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 135.03% |
| REGN240913P00930000 | 2024-08-08 9:30AM EDT | 930.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 129.30% |
| REGN240913P01030000 | 2024-08-14 10:11AM EDT | 1,030.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.72% |
| REGN240913P01050000 | 2024-08-14 10:11AM EDT | 1,050.00 | 4.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.20% |
| REGN240913P01060000 | 2024-08-16 2:54PM EDT | 1,060.00 | 2.45 | 0.05 | 5.40 | 0.00 | - | 1 | 2 | 59.31% |
| REGN240913P01080000 | 2024-09-10 11:21AM EDT | 1,080.00 | 2.00 | 0.05 | 6.10 | -1.00 | -33.33% | 1 | 2 | 61.63% |
| REGN240913P01090000 | 2024-09-06 10:41AM EDT | 1,090.00 | 2.93 | 0.25 | 6.60 | 0.00 | - | 1 | 2 | 56.16% |
| REGN240913P01095000 | 2024-08-29 9:30AM EDT | 1,095.00 | 2.40 | 0.55 | 7.00 | +0.60 | +33.33% | 1 | 1 | 53.75% |
| REGN240913P01100000 | 2024-09-10 1:53PM EDT | 1,100.00 | 2.70 | 0.20 | 7.40 | -3.10 | -53.45% | 5 | 8 | 51.17% |
| REGN240913P01105000 | 2024-09-10 3:31PM EDT | 1,105.00 | 2.38 | 1.00 | 7.90 | -0.62 | -20.67% | 1 | 3 | 48.71% |
| REGN240913P01110000 | 2024-09-09 9:35AM EDT | 1,110.00 | 6.49 | 1.20 | 6.80 | 0.00 | - | 1 | 1 | 41.33% |
| REGN240913P01115000 | 2024-09-06 10:34AM EDT | 1,115.00 | 7.78 | 1.70 | 9.40 | 0.00 | - | 1 | 1 | 44.48% |
| REGN240913P01120000 | 2024-09-10 3:35PM EDT | 1,120.00 | 5.50 | 3.80 | 10.50 | -1.60 | -22.54% | 10 | 12 | 42.82% |
| REGN240913P01125000 | 2024-09-09 3:50PM EDT | 1,125.00 | 10.00 | 4.20 | 10.30 | +1.70 | +20.48% | 7 | 23 | 37.44% |
| REGN240913P01130000 | 2024-09-06 1:24PM EDT | 1,130.00 | 13.50 | 7.70 | 11.80 | 0.00 | - | 6 | 11 | 36.01% |
| REGN240913P01135000 | 2024-09-09 1:16PM EDT | 1,135.00 | 8.00 | 9.90 | 13.30 | 0.00 | - | 5 | 5 | 34.00% |
| REGN240913P01140000 | 2024-09-06 11:01AM EDT | 1,140.00 | 18.85 | 11.60 | 15.90 | 0.00 | - | 1 | 41 | 34.01% |
| REGN240913P01145000 | 2024-08-30 12:28PM EDT | 1,145.00 | 8.43 | 15.10 | 18.10 | 0.00 | - | 2 | 2 | 32.32% |
| REGN240913P01150000 | 2024-09-06 2:50PM EDT | 1,150.00 | 22.80 | 16.70 | 22.90 | 0.00 | - | 1 | 2 | 36.53% |
| REGN240913P01155000 | 2024-09-03 9:39AM EDT | 1,155.00 | 6.30 | 20.20 | 27.00 | 0.00 | - | - | 3 | 38.55% |
| REGN240913P01160000 | 2024-09-03 10:51AM EDT | 1,160.00 | 8.40 | 23.80 | 30.80 | 0.00 | - | 1 | 3 | 39.31% |
| REGN240913P01165000 | 2024-09-06 3:55PM EDT | 1,165.00 | 34.00 | 28.10 | 34.70 | -1.00 | -2.86% | 1 | 9 | 39.86% |
| REGN240913P01170000 | 2024-09-03 9:55AM EDT | 1,170.00 | 10.65 | 32.30 | 39.00 | 0.00 | - | 1 | 5 | 41.21% |
| REGN240913P01175000 | 2024-08-30 12:28PM EDT | 1,175.00 | 18.89 | 36.50 | 43.60 | 0.00 | - | 1 | 5 | 43.24% |
| REGN240913P01177500 | 2024-09-10 11:03AM EDT | 1,177.50 | 44.94 | 38.80 | 45.80 | +23.20 | +106.72% | 2 | 2 | 43.81% |
| REGN240913P01180000 | 2024-08-29 2:48PM EDT | 1,180.00 | 19.62 | 41.10 | 48.10 | 0.00 | - | 1 | 8 | 44.67% |
| REGN240913P01185000 | 2024-09-09 12:48PM EDT | 1,185.00 | 39.00 | 45.90 | 52.70 | 0.00 | - | 1 | 3 | 46.23% |
| REGN240913P01190000 | 2024-09-10 10:10AM EDT | 1,190.00 | 61.15 | 50.70 | 58.00 | +42.07 | +220.49% | 1 | 2 | 50.42% |
| REGN240913P01195000 | 2024-09-10 10:10AM EDT | 1,195.00 | 66.00 | 54.70 | 63.00 | +44.42 | +205.84% | 1 | 2 | 53.38% |
| REGN240913P01205000 | 2024-09-09 12:47PM EDT | 1,205.00 | 58.00 | 65.10 | 73.00 | 0.00 | - | 1 | 1 | 59.12% |
| REGN240913P01250000 | 2024-08-30 9:41AM EDT | 1,250.00 | 64.61 | 109.50 | 118.00 | 0.00 | - | 1 | 0 | 82.86% |
| REGN240913P01255000 | 2024-08-29 9:44AM EDT | 1,255.00 | 55.96 | 114.50 | 123.00 | 0.00 | - | - | 0 | 85.33% |
| REGN240913P01260000 | 2024-08-29 9:44AM EDT | 1,260.00 | 60.35 | 119.50 | 128.00 | 0.00 | - | - | 0 | 87.77% |
© 2024 Yahoo. All rights reserved.