Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00900000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 24.60 | 54.00 | 63.00 | 0.00 | - | 1 | 2 | 48.21% |
| REGN240517C00900000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 23.56 | 56.00 | 65.00 | 0.00 | - | 12 | 41 | 38.12% |
| REGN240524C00900000 | 2024-05-03 1:35PM EDT | 2024-05-24 | 54.00 | 59.00 | 67.70 | +3.50 | +6.93% | 1 | 1 | 35.22% |
| REGN240621C00900000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 62.25 | 70.10 | 77.40 | 0.00 | - | 7 | 140 | 31.72% |
| REGN240816C00900000 | 2024-04-29 10:36AM EDT | 2024-08-16 | 58.23 | 90.00 | 98.10 | 0.00 | - | 3 | 2 | 33.12% |
| REGN241115C00900000 | 2024-04-11 12:00PM EDT | 2024-11-15 | 96.70 | 116.00 | 123.90 | 0.00 | - | - | 1 | 34.21% |
| REGN250117C00900000 | 2024-04-30 1:22PM EDT | 2025-01-17 | 95.43 | 132.00 | 141.00 | 0.00 | - | 14 | 574 | 35.44% |
| REGN250620C00900000 | 2024-02-02 3:15PM EDT | 2025-06-20 | 171.85 | 195.00 | 204.00 | 0.00 | - | 2 | 2 | 44.58% |
| REGN251219C00900000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 216.00 | 187.00 | 197.00 | 0.00 | - | 1 | 11 | 35.60% |
| REGN260116C00900000 | 2024-03-01 12:00PM EDT | 2026-01-16 | 230.10 | 209.00 | 218.00 | 0.00 | - | 4 | 7 | 39.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510P00900000 | 2024-05-03 1:20PM EDT | 2024-05-10 | 1.20 | 0.10 | 4.90 | -1.30 | -52.00% | 3 | 14 | 44.84% |
| REGN240517P00900000 | 2024-05-03 1:20PM EDT | 2024-05-17 | 3.20 | 0.00 | 3.10 | -0.80 | -20.00% | 4 | 1,108 | 27.33% |
| REGN240531P00900000 | 2024-04-25 3:18PM EDT | 2024-05-31 | 33.10 | 0.90 | 8.30 | 0.00 | - | 1 | 2 | 27.37% |
| REGN240621P00900000 | 2024-05-03 11:21AM EDT | 2024-06-21 | 14.40 | 7.50 | 11.70 | -19.80 | -57.89% | 1 | 186 | 24.02% |
| REGN240816P00900000 | 2024-05-02 12:27PM EDT | 2024-08-16 | 28.79 | 19.10 | 25.70 | 0.00 | - | 50 | 147 | 24.70% |
| REGN241115P00900000 | 2024-05-03 2:14PM EDT | 2024-11-15 | 39.99 | 33.00 | 41.30 | -21.71 | -35.19% | 1 | 93 | 24.33% |
| REGN250117P00900000 | 2024-04-09 11:31AM EDT | 2025-01-17 | 57.40 | 42.00 | 50.70 | 0.00 | - | 1 | 104 | 24.36% |
| REGN250620P00900000 | 2024-04-22 9:52AM EDT | 2025-06-20 | 84.80 | 56.00 | 66.00 | 0.00 | - | 1 | 5 | 23.35% |
| REGN251219P00900000 | 2024-04-09 2:43PM EDT | 2025-12-19 | 81.60 | 70.00 | 80.00 | 0.00 | - | 1 | 44 | 22.53% |
| REGN260116P00900000 | 2024-04-19 12:04PM EDT | 2026-01-16 | 100.00 | 72.00 | 82.00 | 0.00 | - | 1 | 142 | 22.44% |
© 2024 Yahoo. All rights reserved.