NasdaqGS - Nasdaq Real Time Price • USD
Biogen Inc. (BIIB)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426C00180000 | 4/10/2024 3:17 PM | 180 | 23.00 | 14.90 | 19.50 | 0.00 | 0.00% | - | 1 | 77.88% |
| BIIB240426C00185000 | 4/19/2024 6:20 PM | 185 | 11.67 | 11.70 | 14.00 | 2.14 | 22.46% | 51 | 3 | 68.85% |
| BIIB240426C00190000 | 4/19/2024 7:18 PM | 190 | 8.50 | 8.80 | 9.60 | 2.18 | 34.49% | 18 | 22 | 63.94% |
| BIIB240426C00200000 | 4/19/2024 7:37 PM | 200 | 4.21 | 4.20 | 4.90 | 1.21 | 40.33% | 69 | 80 | 64.32% |
| BIIB240426C00202500 | 4/19/2024 2:48 PM | 202.5 | 3.76 | 3.30 | 4.50 | 1.55 | 70.14% | 15 | 27 | 66.14% |
| BIIB240426C00205000 | 4/19/2024 7:07 PM | 205 | 3.10 | 2.80 | 3.50 | 1.50 | 93.75% | 25 | 78 | 65.82% |
| BIIB240426C00207500 | 4/19/2024 5:03 PM | 207.5 | 2.30 | 2.40 | 2.80 | 0.90 | 64.29% | 6 | 30 | 66.50% |
| BIIB240426C00210000 | 4/19/2024 6:31 PM | 210 | 1.70 | 1.65 | 2.25 | 0.60 | 54.55% | 44 | 111 | 64.77% |
| BIIB240426C00212500 | 4/19/2024 6:18 PM | 212.5 | 1.13 | 1.25 | 1.65 | 0.38 | 50.67% | 3 | 46 | 63.50% |
| BIIB240426C00215000 | 4/19/2024 7:47 PM | 215 | 1.00 | 0.95 | 1.35 | 0.41 | 69.49% | 22 | 48 | 63.97% |
| BIIB240426C00220000 | 4/19/2024 6:16 PM | 220 | 0.60 | 0.50 | 0.95 | 0.20 | 50.00% | 6 | 195 | 65.14% |
| BIIB240426C00225000 | 4/19/2024 4:27 PM | 225 | 0.35 | 0.25 | 0.65 | 0.15 | 75.00% | 22 | 31 | 66.21% |
| BIIB240426C00230000 | 4/19/2024 7:28 PM | 230 | 0.30 | 0.30 | 2.20 | 0.20 | 200.00% | 1 | 20 | 93.58% |
| BIIB240426C00235000 | 4/3/2024 5:57 PM | 235 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 118.58% |
| BIIB240426C00240000 | 4/19/2024 7:27 PM | 240 | 0.10 | 0.00 | 1.50 | 0.05 | 100.00% | 1 | 6 | 97.75% |
| BIIB240426C00245000 | 4/1/2024 1:33 PM | 245 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 104.98% |
| BIIB240426C00255000 | 3/14/2024 5:40 PM | 255 | 1.13 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 151.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426P00175000 | 4/19/2024 2:48 PM | 175 | 1.49 | 0.45 | 1.10 | 0.44 | 41.90% | 4 | 20 | 60.50% |
| BIIB240426P00180000 | 4/19/2024 7:23 PM | 180 | 1.90 | 1.30 | 1.75 | -0.10 | -5.00% | 78 | 23 | 60.52% |
| BIIB240426P00185000 | 4/19/2024 7:54 PM | 185 | 2.95 | 2.45 | 3.30 | -0.75 | -20.27% | 13 | 39 | 62.24% |
| BIIB240426P00190000 | 4/19/2024 7:14 PM | 190 | 5.20 | 3.30 | 4.90 | -0.50 | -8.77% | 75 | 25 | 56.89% |
| BIIB240426P00195000 | 4/19/2024 7:22 PM | 195 | 7.40 | 6.50 | 7.50 | -0.80 | -9.76% | 5 | 31 | 62.18% |
| BIIB240426P00200000 | 4/19/2024 7:47 PM | 200 | 10.15 | 7.90 | 10.80 | -1.53 | -13.10% | 9 | 93 | 56.32% |
| BIIB240426P00202500 | 4/12/2024 5:30 PM | 202.5 | 7.70 | 10.20 | 12.20 | 0.00 | 0.00% | 16 | 16 | 57.75% |
| BIIB240426P00205000 | 4/19/2024 5:31 PM | 205 | 15.30 | 10.50 | 14.30 | 5.70 | 59.37% | 27 | 22 | 50.29% |
| BIIB240426P00210000 | 4/19/2024 3:21 PM | 210 | 20.10 | 14.40 | 18.70 | 0.10 | 0.50% | 22 | 70 | 50.02% |
| BIIB240426P00215000 | 4/16/2024 4:50 PM | 215 | 18.80 | 18.30 | 23.50 | 0.00 | 0.00% | 2 | 12 | 88.38% |
| BIIB240426P00220000 | 3/21/2024 3:31 PM | 220 | 7.75 | 22.90 | 28.70 | 0.00 | 0.00% | 15 | 15 | 102.30% |
| BIIB240426P00225000 | 3/28/2024 7:15 PM | 225 | 12.25 | 27.80 | 35.30 | 0.00 | 0.00% | 1 | 16 | 78.34% |
| BIIB240426P00230000 | 3/27/2024 5:01 PM | 230 | 16.10 | 31.30 | 40.30 | 0.00 | 0.00% | 8 | 0 | 62.50% |
Related Tickers
GILD Gilead Sciences, Inc.
66.76
+0.91%
AMGN Amgen Inc.
268.93
+2.35%
BMY Bristol-Myers Squibb Company
48.93
+1.30%
MRK Merck & Co., Inc.
125.78
+0.44%
AZN AstraZeneca PLC
68.55
+0.28%
LLY Eli Lilly and Company
726.31
-2.63%
ABBV AbbVie Inc.
166.41
+1.06%
SNY Sanofi
46.30
+2.00%
NVS Novartis AG
94.36
+1.93%
PFE Pfizer Inc.
26.00
+2.40%