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 | 286.00 | 295.80 | 0.00 | - | 2 | 1 | 162.70% |
| REGN240510C00830000 | 2024-04-17 1:34PM EDT | 830.00 | 88.46 | 136.00 | 144.40 | 0.00 | - | - | 3 | 64.94% |
| REGN240510C00835000 | 2024-05-02 9:32AM EDT | 835.00 | 69.30 | 131.40 | 140.00 | 0.00 | - | - | 1 | 74.41% |
| REGN240510C00840000 | 2024-04-17 1:34PM EDT | 840.00 | 79.85 | 126.40 | 135.00 | 0.00 | - | - | 3 | 71.90% |
| REGN240510C00875000 | 2024-05-01 3:01PM EDT | 875.00 | 45.00 | 91.60 | 99.50 | 0.00 | - | 1 | 1 | 52.22% |
| REGN240510C00890000 | 2024-04-30 1:42PM EDT | 890.00 | 22.80 | 76.60 | 84.60 | 0.00 | - | 3 | 4 | 73.02% |
| REGN240510C00895000 | 2024-04-29 9:30AM EDT | 895.00 | 17.60 | 71.30 | 80.00 | 0.00 | - | 1 | 2 | 71.51% |
| REGN240510C00900000 | 2024-05-01 3:56PM EDT | 900.00 | 24.60 | 66.70 | 74.60 | 0.00 | - | 1 | 2 | 66.26% |
| REGN240510C00905000 | 2024-05-02 11:22AM EDT | 905.00 | 24.00 | 61.80 | 70.10 | 0.00 | - | - | 5 | 65.03% |
| REGN240510C00907500 | 2024-05-01 3:36PM EDT | 907.50 | 23.00 | 59.30 | 67.80 | 0.00 | - | - | 1 | 64.12% |
| REGN240510C00910000 | 2024-05-02 9:52AM EDT | 910.00 | 54.00 | 56.90 | 65.00 | +42.70 | +377.88% | 1 | 4 | 61.11% |
| REGN240510C00912500 | 2024-05-02 12:55PM EDT | 912.50 | 29.00 | 54.40 | 62.10 | 0.00 | - | - | 0 | 57.68% |
| REGN240510C00915000 | 2024-05-02 9:42AM EDT | 915.00 | 14.00 | 51.00 | 59.90 | 0.00 | - | - | 0 | 57.18% |
| REGN240510C00920000 | 2024-05-07 11:24AM EDT | 920.00 | 42.00 | 46.00 | 54.90 | +29.00 | +223.08% | 3 | 7 | 53.64% |
| REGN240510C00925000 | 2024-05-02 3:55PM EDT | 925.00 | 21.00 | 41.00 | 49.70 | 0.00 | - | - | 3 | 49.29% |
| REGN240510C00930000 | 2024-05-07 11:25AM EDT | 930.00 | 32.50 | 37.40 | 44.90 | +12.44 | +62.01% | 1 | 9 | 46.41% |
| REGN240510C00935000 | 2024-05-07 1:34PM EDT | 935.00 | 29.50 | 32.10 | 40.00 | +8.70 | +41.83% | 5 | 6 | 43.06% |
| REGN240510C00940000 | 2024-05-06 10:01AM EDT | 940.00 | 18.15 | 27.90 | 36.00 | 0.00 | - | 1 | 6 | 42.55% |
| REGN240510C00945000 | 2024-05-07 9:38AM EDT | 945.00 | 20.53 | 23.40 | 31.00 | +7.03 | +52.07% | 2 | 7 | 38.52% |
| REGN240510C00950000 | 2024-05-07 12:19PM EDT | 950.00 | 17.00 | 18.90 | 26.00 | +3.75 | +28.30% | 1 | 13 | 34.35% |
| REGN240510C00955000 | 2024-05-07 11:01AM EDT | 955.00 | 11.90 | 15.30 | 22.10 | +0.90 | +8.18% | 70 | 82 | 33.08% |
| REGN240510C00960000 | 2024-05-07 12:25PM EDT | 960.00 | 10.62 | 13.60 | 16.00 | +2.72 | +34.43% | 77 | 95 | 25.44% |
| REGN240510C00965000 | 2024-05-07 12:17PM EDT | 965.00 | 6.80 | 10.20 | 12.40 | +0.60 | +9.68% | 5 | 4 | 24.04% |
| REGN240510C00970000 | 2024-05-07 3:59PM EDT | 970.00 | 8.00 | 7.40 | 8.70 | +4.70 | +142.42% | 8 | 13 | 21.51% |
| REGN240510C00975000 | 2024-05-06 11:21AM EDT | 975.00 | 2.50 | 4.70 | 6.60 | 0.00 | - | 1 | 27 | 21.89% |
| REGN240510C00980000 | 2024-05-07 9:54AM EDT | 980.00 | 2.25 | 1.20 | 7.30 | -0.19 | -7.79% | 3 | 22 | 28.57% |
| REGN240510C00985000 | 2024-05-07 2:07PM EDT | 985.00 | 0.75 | 0.75 | 4.10 | -0.98 | -56.65% | 3 | 6 | 24.11% |
| REGN240510C00990000 | 2024-05-07 3:36PM EDT | 990.00 | 1.50 | 0.75 | 5.50 | -0.56 | -27.18% | 13 | 35 | 32.16% |
| REGN240510C00995000 | 2024-05-06 2:30PM EDT | 995.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 32.20% |
| REGN240510C01000000 | 2024-05-07 3:54PM EDT | 1,000.00 | 0.95 | 0.40 | 1.65 | -0.65 | -40.62% | 21 | 12 | 25.46% |
| REGN240510C01010000 | 2024-04-25 3:21PM EDT | 1,010.00 | 1.34 | 0.00 | 4.60 | 0.00 | - | 4 | 3 | 43.41% |
| REGN240510C01020000 | 2024-04-25 2:52PM EDT | 1,020.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 27.86% |
| REGN240510C01030000 | 2024-04-22 2:54PM EDT | 1,030.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| REGN240510C01040000 | 2024-04-22 2:31PM EDT | 1,040.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 60.25% |
| REGN240510C01050000 | 2024-04-15 3:47PM EDT | 1,050.00 | 1.49 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 54.44% |
| REGN240510C01070000 | 2024-04-11 3:07PM EDT | 1,070.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| REGN240510C01080000 | 2024-04-11 3:31PM EDT | 1,080.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 0 | 68.45% |
| REGN240510C01090000 | 2024-04-30 2:42PM EDT | 1,090.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 72.89% |
| REGN240510C01100000 | 2024-04-30 2:43PM EDT | 1,100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| REGN240510C01110000 | 2024-04-02 3:53PM EDT | 1,110.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 81.48% |
| REGN240510C01120000 | 2024-04-04 1:59PM EDT | 1,120.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 85.64% |
| REGN240510C01260000 | 2024-05-02 10:28AM EDT | 1,260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 234.81% |
| REGN240510P00730000 | 2024-04-16 3:37PM EDT | 730.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | - | 0 | 154.42% |
| REGN240510P00740000 | 2024-04-22 3:52PM EDT | 740.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 10 | 2 | 148.19% |
| REGN240510P00750000 | 2024-04-22 1:58PM EDT | 750.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 142.02% |
| REGN240510P00760000 | 2024-04-22 3:52PM EDT | 760.00 | 3.18 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 135.89% |
| REGN240510P00770000 | 2024-04-23 2:57PM EDT | 770.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 129.81% |
| REGN240510P00780000 | 2024-04-23 2:58PM EDT | 780.00 | 0.97 | 0.00 | 4.30 | 0.00 | - | - | 5 | 123.78% |
| REGN240510P00790000 | 2024-04-23 2:57PM EDT | 790.00 | 1.27 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 117.80% |
| REGN240510P00795000 | 2024-05-01 10:37AM EDT | 795.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 10 | 114.82% |
| REGN240510P00800000 | 2024-05-01 10:37AM EDT | 800.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 111.85% |
| REGN240510P00805000 | 2024-05-01 10:37AM EDT | 805.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 108.89% |
| REGN240510P00810000 | 2024-05-01 10:37AM EDT | 810.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 105.93% |
| REGN240510P00815000 | 2024-05-01 10:37AM EDT | 815.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | - | 2 | 102.99% |
| REGN240510P00820000 | 2024-05-01 10:37AM EDT | 820.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | - | 2 | 100.05% |
| REGN240510P00825000 | 2024-05-06 2:45PM EDT | 825.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 97.12% |
| REGN240510P00830000 | 2024-05-06 2:45PM EDT | 830.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 94.19% |
| REGN240510P00835000 | 2024-05-01 10:37AM EDT | 835.00 | 4.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 91.26% |
| REGN240510P00840000 | 2024-05-01 10:37AM EDT | 840.00 | 4.80 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 88.33% |
| REGN240510P00845000 | 2024-05-01 10:37AM EDT | 845.00 | 5.70 | 0.00 | 4.40 | 0.00 | - | - | 3 | 85.84% |
| REGN240510P00850000 | 2024-05-01 10:43AM EDT | 850.00 | 6.50 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 82.92% |
| REGN240510P00855000 | 2024-05-01 10:37AM EDT | 855.00 | 7.80 | 0.00 | 4.40 | 0.00 | - | - | 2 | 79.99% |
| REGN240510P00860000 | 2024-05-02 12:59PM EDT | 860.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 77.06% |
| REGN240510P00865000 | 2024-05-07 10:33AM EDT | 865.00 | 0.29 | 0.00 | 4.40 | -6.61 | -95.80% | 1 | 3 | 74.13% |
| REGN240510P00870000 | 2024-05-07 3:31PM EDT | 870.00 | 0.23 | 0.00 | 0.75 | -0.14 | -37.84% | 39 | 9 | 50.98% |
| REGN240510P00875000 | 2024-05-06 10:39AM EDT | 875.00 | 2.25 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 51.37% |
| REGN240510P00880000 | 2024-05-06 10:39AM EDT | 880.00 | 2.30 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 65.69% |
| REGN240510P00885000 | 2024-05-02 3:15PM EDT | 885.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 3 | 52.44% |
| REGN240510P00890000 | 2024-05-02 3:59PM EDT | 890.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | - | 3 | 43.80% |
| REGN240510P00895000 | 2024-05-06 9:37AM EDT | 895.00 | 2.28 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 57.12% |
| REGN240510P00897500 | 2024-04-30 11:50AM EDT | 897.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| REGN240510P00900000 | 2024-05-03 1:20PM EDT | 900.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 3 | 12 | 54.42% |
| REGN240510P00902500 | 2024-05-02 3:11PM EDT | 902.50 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 53.20% |
| REGN240510P00905000 | 2024-05-03 12:39PM EDT | 905.00 | 1.95 | 0.00 | 4.70 | 0.00 | - | 5 | 7 | 51.39% |
| REGN240510P00907500 | 2024-05-03 3:13PM EDT | 907.50 | 1.09 | 0.00 | 4.70 | 0.00 | - | 6 | 2 | 61.44% |
| REGN240510P00910000 | 2024-05-06 9:37AM EDT | 910.00 | 2.52 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 56.63% |
| REGN240510P00912500 | 2024-05-07 3:31PM EDT | 912.50 | 0.50 | 0.00 | 4.80 | -0.76 | -60.32% | 1 | 3 | 58.40% |
| REGN240510P00915000 | 2024-05-03 3:29PM EDT | 915.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 4 | 56.65% |
| REGN240510P00922500 | 2024-05-03 2:51PM EDT | 922.50 | 2.58 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 51.35% |
| REGN240510P00930000 | 2024-05-07 10:59AM EDT | 930.00 | 1.00 | 0.20 | 4.00 | -2.93 | -74.55% | 1 | 7 | 42.90% |
| REGN240510P00935000 | 2024-05-07 11:37AM EDT | 935.00 | 1.50 | 0.00 | 4.80 | -1.60 | -51.61% | 4 | 11 | 42.26% |
| REGN240510P00940000 | 2024-05-07 3:41PM EDT | 940.00 | 1.50 | 0.00 | 4.80 | -2.00 | -57.14% | 3 | 6 | 38.50% |
| REGN240510P00950000 | 2024-05-07 2:49PM EDT | 950.00 | 3.75 | 2.00 | 4.20 | -2.25 | -37.50% | 2 | 14 | 28.78% |
| REGN240510P00955000 | 2024-05-06 10:14AM EDT | 955.00 | 9.00 | 0.05 | 7.60 | 0.00 | - | 6 | 9 | 34.37% |
| REGN240510P00965000 | 2024-05-03 2:54PM EDT | 965.00 | 18.40 | 4.70 | 7.30 | 0.00 | - | 1 | 1 | 23.71% |
| REGN240510P00980000 | 2024-05-06 10:06AM EDT | 980.00 | 29.75 | 11.40 | 16.80 | 0.00 | - | 1 | 1 | 27.19% |
| REGN240510P00990000 | 2024-05-06 9:44AM EDT | 990.00 | 36.00 | 18.70 | 25.10 | 0.00 | - | 2 | 2 | 30.89% |
© 2024 Yahoo. All rights reserved.