Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240712C00890000 | 2024-06-14 3:58PM EDT | 890.00 | 150.77 | 158.20 | 168.00 | 0.00 | - | - | 1 | 55.91% |
| REGN240712C00960000 | 2024-05-31 9:47AM EDT | 960.00 | 38.55 | 89.20 | 99.00 | 0.00 | - | 1 | 1 | 50.84% |
| REGN240712C01000000 | 2024-06-28 10:24AM EDT | 1,000.00 | 54.80 | 51.20 | 59.00 | -14.20 | -20.58% | 1 | 4 | 34.87% |
| REGN240712C01010000 | 2024-06-21 12:24PM EDT | 1,010.00 | 50.65 | 42.20 | 50.00 | 0.00 | - | 1 | 2 | 32.39% |
| REGN240712C01020000 | 2024-06-10 3:55PM EDT | 1,020.00 | 11.98 | 34.00 | 41.60 | 0.00 | - | 1 | 2 | 30.45% |
| REGN240712C01030000 | 2024-06-28 3:53PM EDT | 1,030.00 | 28.00 | 26.00 | 33.00 | -15.00 | -34.88% | 2 | 2 | 27.66% |
| REGN240712C01040000 | 2024-06-04 9:46AM EDT | 1,040.00 | 10.05 | 19.30 | 25.80 | 0.00 | - | 1 | 1 | 26.18% |
| REGN240712C01045000 | 2024-06-28 3:53PM EDT | 1,045.00 | 15.95 | 15.70 | 23.10 | +15.95 | - | 2 | 0 | 26.30% |
| REGN240712C01050000 | 2024-06-28 2:16PM EDT | 1,050.00 | 17.23 | 13.10 | 18.40 | -9.87 | -36.42% | 3 | 6 | 23.53% |
| REGN240712C01055000 | 2024-06-28 9:41AM EDT | 1,055.00 | 15.75 | 10.40 | 17.30 | +15.75 | - | 4 | 1 | 25.23% |
| REGN240712C01060000 | 2024-06-25 1:00PM EDT | 1,060.00 | 28.50 | 7.70 | 13.90 | 0.00 | - | 1 | 8 | 23.62% |
| REGN240712C01065000 | 2024-06-28 2:16PM EDT | 1,065.00 | 10.00 | 6.50 | 12.20 | +10.00 | - | 2 | 4 | 23.97% |
| REGN240712C01070000 | 2024-06-26 9:30AM EDT | 1,070.00 | 18.20 | 3.90 | 11.60 | 0.00 | - | 1 | 6 | 25.61% |
| REGN240712C01075000 | 2024-06-27 1:02PM EDT | 1,075.00 | 7.85 | 2.70 | 9.80 | +7.85 | - | - | 2 | 25.34% |
| REGN240712C01080000 | 2024-06-25 2:41PM EDT | 1,080.00 | 15.00 | 1.45 | 8.70 | 0.00 | - | 1 | 2 | 25.85% |
| REGN240712C01090000 | 2024-06-28 10:24AM EDT | 1,090.00 | 4.92 | 1.00 | 7.30 | +2.37 | +92.94% | 1 | 1 | 27.59% |
| REGN240712C01100000 | 2024-06-27 1:26PM EDT | 1,100.00 | 4.10 | 0.05 | 6.70 | 0.00 | - | 1 | 11 | 30.22% |
| REGN240712C01110000 | 2024-06-28 1:42PM EDT | 1,110.00 | 1.25 | 0.50 | 5.80 | -2.43 | -66.03% | 1 | 4 | 31.93% |
| REGN240712C01120000 | 2024-06-28 10:24AM EDT | 1,120.00 | 2.52 | 0.10 | 5.20 | +0.47 | +22.93% | 1 | 2 | 33.89% |
| REGN240712C01130000 | 2024-06-27 12:48PM EDT | 1,130.00 | 2.43 | 0.00 | 4.80 | +2.43 | - | - | 0 | 36.04% |
| REGN240712C01200000 | 2024-06-21 12:10PM EDT | 1,200.00 | 0.82 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 53.51% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240712P00930000 | 2024-06-12 3:01PM EDT | 930.00 | 2.29 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 52.12% |
| REGN240712P00950000 | 2024-06-10 9:30AM EDT | 950.00 | 6.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 45.53% |
| REGN240712P00960000 | 2024-06-13 10:28AM EDT | 960.00 | 3.25 | 0.00 | 4.50 | 0.00 | - | 13 | 14 | 42.33% |
| REGN240712P01000000 | 2024-06-25 11:39AM EDT | 1,000.00 | 0.94 | 0.05 | 5.90 | 0.00 | - | 1 | 2 | 30.92% |
| REGN240712P01010000 | 2024-06-21 2:33PM EDT | 1,010.00 | 4.42 | 0.05 | 6.60 | 0.00 | - | 22 | 23 | 28.25% |
| REGN240712P01015000 | 2024-06-27 3:21PM EDT | 1,015.00 | 3.55 | 0.90 | 7.10 | +3.55 | - | - | 2 | 27.05% |
| REGN240712P01020000 | 2024-06-21 2:33PM EDT | 1,020.00 | 6.03 | 0.45 | 8.30 | 0.00 | - | 22 | 28 | 26.87% |
| REGN240712P01030000 | 2024-06-28 3:57PM EDT | 1,030.00 | 5.20 | 3.80 | 9.10 | +5.20 | - | 4 | 5 | 23.47% |
| REGN240712P01035000 | 2024-06-27 1:20PM EDT | 1,035.00 | 6.00 | 4.40 | 9.90 | +6.00 | - | - | 1 | 22.15% |
| REGN240712P01040000 | 2024-06-27 3:40PM EDT | 1,040.00 | 9.20 | 6.20 | 11.30 | 0.00 | - | 3 | 10 | 21.45% |
| REGN240712P01045000 | 2024-06-26 1:31PM EDT | 1,045.00 | 10.70 | 6.70 | 14.50 | +10.70 | - | - | 2 | 22.89% |
| REGN240712P01050000 | 2024-06-28 3:55PM EDT | 1,050.00 | 14.40 | 8.60 | 15.50 | +3.55 | +32.72% | 1 | 2 | 21.07% |
| REGN240712P01055000 | 2024-06-28 3:55PM EDT | 1,055.00 | 16.90 | 10.70 | 17.90 | +16.90 | - | 1 | 1 | 20.79% |
| REGN240712P01057500 | 2024-06-27 10:19AM EDT | 1,057.50 | 13.50 | 15.00 | 21.00 | +13.50 | - | - | 1 | 23.05% |
| REGN240712P01060000 | 2024-06-28 9:57AM EDT | 1,060.00 | 20.50 | 16.40 | 22.00 | +20.50 | - | 2 | 5 | 22.46% |
| REGN240712P01065000 | 2024-06-27 10:16AM EDT | 1,065.00 | 15.65 | 18.10 | 25.00 | +15.65 | - | - | 4 | 22.37% |
| REGN240712P01070000 | 2024-06-27 3:59PM EDT | 1,070.00 | 23.16 | 22.20 | 28.00 | +23.16 | - | - | 6 | 21.96% |
© 2024 Yahoo. All rights reserved.