Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00680000 | 2024-04-12 2:42PM EDT | 680.00 | 225.00 | 273.00 | 282.20 | 0.00 | - | 2 | 1 | 111.87% |
| REGN240510C00830000 | 2024-04-17 1:34PM EDT | 830.00 | 88.46 | 124.00 | 132.60 | 0.00 | - | - | 3 | 59.90% |
| REGN240510C00840000 | 2024-04-17 1:34PM EDT | 840.00 | 79.85 | 114.10 | 123.00 | 0.00 | - | - | 3 | 57.74% |
| REGN240510C00875000 | 2024-05-01 3:01PM EDT | 875.00 | 45.00 | 79.00 | 88.00 | 0.00 | - | 1 | 1 | 61.93% |
| REGN240510C00890000 | 2024-04-30 1:42PM EDT | 890.00 | 22.80 | 64.10 | 73.00 | 0.00 | - | 3 | 4 | 53.75% |
| REGN240510C00895000 | 2024-04-29 9:30AM EDT | 895.00 | 17.60 | 59.00 | 68.00 | 0.00 | - | 1 | 2 | 51.00% |
| REGN240510C00900000 | 2024-05-01 3:56PM EDT | 900.00 | 24.60 | 54.00 | 63.00 | 0.00 | - | 1 | 2 | 48.21% |
| REGN240510C00910000 | 2024-05-02 9:52AM EDT | 910.00 | 11.30 | 44.30 | 53.50 | 0.00 | - | 2 | 4 | 43.94% |
| REGN240510C00920000 | 2024-05-02 10:25AM EDT | 920.00 | 13.00 | 35.00 | 42.40 | 0.00 | - | 3 | 7 | 35.16% |
| REGN240510C00930000 | 2024-05-02 11:11AM EDT | 930.00 | 20.06 | 26.00 | 33.10 | +8.86 | +79.11% | 1 | 9 | 30.95% |
| REGN240510C00940000 | 2024-05-02 12:59PM EDT | 940.00 | 14.70 | 18.00 | 25.00 | +2.48 | +20.29% | 1 | 6 | 28.61% |
| REGN240510C00950000 | 2024-05-03 3:39PM EDT | 950.00 | 14.27 | 13.10 | 16.50 | +7.27 | +103.86% | 5 | 8 | 24.10% |
| REGN240510C00960000 | 2024-05-03 3:50PM EDT | 960.00 | 9.44 | 8.70 | 10.70 | +6.47 | +217.85% | 77 | 12 | 22.93% |
| REGN240510C00970000 | 2024-05-03 3:23PM EDT | 970.00 | 5.50 | 3.90 | 7.20 | +2.54 | +85.81% | 9 | 8 | 23.77% |
| REGN240510C00975000 | 2024-05-03 3:59PM EDT | 975.00 | 4.80 | 1.80 | 7.80 | +2.32 | +93.55% | 1 | 25 | 28.35% |
| REGN240510C00980000 | 2024-05-03 10:27AM EDT | 980.00 | 1.85 | 0.90 | 7.40 | -0.35 | -15.91% | 10 | 10 | 30.65% |
| REGN240510C00985000 | 2024-05-02 3:24PM EDT | 985.00 | 2.20 | 0.45 | 6.40 | 0.00 | - | 4 | 5 | 31.36% |
| REGN240510C00990000 | 2024-05-03 3:13PM EDT | 990.00 | 2.06 | 0.05 | 6.20 | +0.18 | +9.57% | 1 | 34 | 33.69% |
| REGN240510C00995000 | 2024-04-25 2:52PM EDT | 995.00 | 1.93 | 0.05 | 5.30 | 0.00 | - | - | 1 | 34.09% |
| REGN240510C01000000 | 2024-05-03 3:38PM EDT | 1,000.00 | 1.50 | 1.00 | 1.60 | -2.45 | -62.03% | 5 | 8 | 24.82% |
| REGN240510C01010000 | 2024-04-25 3:21PM EDT | 1,010.00 | 1.34 | 0.05 | 4.80 | 0.00 | - | 4 | 3 | 40.08% |
| REGN240510C01020000 | 2024-04-25 2:52PM EDT | 1,020.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 44.04% |
| REGN240510C01030000 | 2024-04-22 2:54PM EDT | 1,030.00 | 1.65 | 0.00 | 4.50 | 0.00 | - | 6 | 3 | 48.08% |
| REGN240510C01040000 | 2024-04-22 2:31PM EDT | 1,040.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 51.95% |
| REGN240510C01050000 | 2024-04-15 3:47PM EDT | 1,050.00 | 1.49 | 0.00 | 4.40 | 0.00 | - | 4 | 5 | 56.01% |
| REGN240510C01070000 | 2024-04-11 3:07PM EDT | 1,070.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 2 | 53.42% |
| REGN240510C01080000 | 2024-04-11 3:32PM EDT | 1,080.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 0 | 56.80% |
| REGN240510C01090000 | 2024-04-30 2:42PM EDT | 1,090.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 60.10% |
| REGN240510C01100000 | 2024-04-30 2:43PM EDT | 1,100.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 63.33% |
| REGN240510C01110000 | 2024-04-02 3:53PM EDT | 1,110.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 66.49% |
| REGN240510C01120000 | 2024-04-04 1:59PM EDT | 1,120.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 69.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510P00610000 | 2024-04-10 12:11PM EDT | 610.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 173.41% |
| REGN240510P00730000 | 2024-04-16 3:37PM EDT | 730.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | - | 0 | 112.35% |
| REGN240510P00740000 | 2024-04-22 3:52PM EDT | 740.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 10 | 2 | 107.62% |
| REGN240510P00750000 | 2024-04-22 1:58PM EDT | 750.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 102.91% |
| REGN240510P00760000 | 2024-04-22 3:52PM EDT | 760.00 | 3.18 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 98.25% |
| REGN240510P00770000 | 2024-04-23 2:57PM EDT | 770.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 93.63% |
| REGN240510P00780000 | 2024-04-23 2:58PM EDT | 780.00 | 0.97 | 0.00 | 4.30 | 0.00 | - | - | 5 | 89.04% |
| REGN240510P00790000 | 2024-04-23 2:57PM EDT | 790.00 | 1.27 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 84.47% |
| REGN240510P00800000 | 2024-05-01 10:37AM EDT | 800.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 79.93% |
| REGN240510P00805000 | 2024-05-01 10:37AM EDT | 805.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 77.66% |
| REGN240510P00810000 | 2024-05-01 10:37AM EDT | 810.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 75.40% |
| REGN240510P00825000 | 2024-05-01 10:36AM EDT | 825.00 | 2.85 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 68.66% |
| REGN240510P00830000 | 2024-05-01 10:36AM EDT | 830.00 | 3.30 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 66.42% |
| REGN240510P00840000 | 2024-05-01 10:37AM EDT | 840.00 | 4.80 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 62.26% |
| REGN240510P00850000 | 2024-05-01 10:43AM EDT | 850.00 | 6.50 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 57.76% |
| REGN240510P00860000 | 2024-05-02 12:59PM EDT | 860.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 53.54% |
| REGN240510P00870000 | 2024-05-02 11:59AM EDT | 870.00 | 1.20 | 0.10 | 4.50 | 0.00 | - | 3 | 8 | 59.09% |
| REGN240510P00875000 | 2024-05-01 10:36AM EDT | 875.00 | 13.70 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 56.92% |
| REGN240510P00880000 | 2024-05-02 2:22PM EDT | 880.00 | 0.97 | 0.00 | 4.60 | 0.00 | - | 3 | 8 | 54.34% |
| REGN240510P00895000 | 2024-05-02 12:28PM EDT | 895.00 | 1.35 | 0.00 | 1.30 | -0.82 | -37.79% | 3 | 6 | 32.78% |
| REGN240510P00900000 | 2024-05-03 1:20PM EDT | 900.00 | 1.20 | 0.10 | 4.90 | -1.30 | -52.00% | 3 | 14 | 44.84% |
| REGN240510P00905000 | 2024-05-03 12:39PM EDT | 905.00 | 1.95 | 0.00 | 4.80 | -0.64 | -24.71% | 5 | 5 | 41.82% |
| REGN240510P00915000 | 2024-05-03 3:29PM EDT | 915.00 | 0.45 | 0.05 | 5.30 | -4.02 | -89.93% | 8 | 1 | 37.76% |
| REGN240510P00930000 | 2024-05-03 3:25PM EDT | 930.00 | 3.93 | 0.05 | 3.80 | -49.55 | -92.65% | 5 | 2 | 25.15% |
© 2024 Yahoo. All rights reserved.