NasdaqGS - Nasdaq Real Time Price • USD
BioMarin Pharmaceutical Inc. (BMRN)
As of 11:25 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240419C00060000 | 3/27/2024 2:16 PM | 60 | 28.15 | 28.40 | 31.20 | 0.00 | 0.00% | 20 | 20 | 541.99% |
| BMRN240419C00070000 | 4/17/2024 6:41 PM | 70 | 20.87 | 18.10 | 21.20 | 0.00 | 0.00% | 15 | 35 | 347.27% |
| BMRN240419C00075000 | 2/28/2024 2:52 PM | 75 | 15.70 | 10.50 | 14.70 | 0.00 | 0.00% | 3 | 4 | 275.00% |
| BMRN240419C00080000 | 4/16/2024 4:51 PM | 80 | 11.74 | 8.40 | 10.80 | 0.00 | 0.00% | 5 | 87 | 186.52% |
| BMRN240419C00085000 | 4/19/2024 2:36 PM | 85 | 4.84 | 3.40 | 5.30 | -0.66 | -12.00% | 16 | 789 | 87.11% |
| BMRN240419C00090000 | 4/19/2024 2:10 PM | 90 | 0.40 | 0.10 | 0.20 | -0.85 | -68.00% | 65 | 2,747 | 29.69% |
| BMRN240419C00095000 | 4/18/2024 6:59 PM | 95 | 0.20 | 0.05 | 0.30 | 0.00 | 0.00% | 8 | 3,684 | 91.02% |
| BMRN240419C00100000 | 4/17/2024 5:25 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3,201 | 50.00% |
| BMRN240419C00105000 | 4/15/2024 6:23 PM | 105 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 530 | 136.72% |
| BMRN240419C00110000 | 4/12/2024 3:07 PM | 110 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 673 | 168.75% |
| BMRN240419C00115000 | 4/12/2024 1:38 PM | 115 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 244 | 199.22% |
| BMRN240419C00120000 | 3/8/2024 8:39 PM | 120 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 266 | 318.36% |
| BMRN240419C00125000 | 3/5/2024 3:53 PM | 125 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 70 | 379.69% |
| BMRN240419C00130000 | 1/4/2024 8:44 PM | 130 | 0.53 | 0.00 | 2.25 | 0.00 | 0.00% | - | 25 | 524.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240419P00065000 | 11/13/2023 3:51 PM | 65 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 269 | 269 | 382.03% |
| BMRN240419P00070000 | 11/13/2023 8:55 PM | 70 | 1.30 | 0.00 | 2.45 | 0.00 | 0.00% | 433 | 434 | 422.66% |
| BMRN240419P00075000 | 4/12/2024 4:56 PM | 75 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 954 | 214.06% |
| BMRN240419P00080000 | 4/17/2024 3:50 PM | 80 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3,156 | 95.31% |
| BMRN240419P00085000 | 4/17/2024 2:28 PM | 85 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1,109 | 3,077 | 77.73% |
| BMRN240419P00090000 | 4/19/2024 3:07 PM | 90 | 0.96 | 0.75 | 1.10 | 0.54 | 128.57% | 1,007 | 1,576 | 24.71% |
| BMRN240419P00095000 | 4/17/2024 6:01 PM | 95 | 4.46 | 5.30 | 7.10 | 0.00 | 0.00% | 8 | 289 | 97.85% |
| BMRN240419P00100000 | 4/17/2024 7:20 PM | 100 | 8.00 | 9.40 | 11.60 | 0.00 | 0.00% | 6 | 2 | 196.68% |
| BMRN240419P00105000 | 10/13/2023 7:10 PM | 105 | 19.00 | 19.10 | 22.60 | 0.00 | 0.00% | 2 | 0 | 550.20% |
| BMRN240419P00110000 | 12/19/2023 4:22 PM | 110 | 13.98 | 16.60 | 20.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| BMRN240419P00115000 | 4/17/2024 7:33 PM | 115 | 26.30 | 24.50 | 27.10 | 0.00 | 0.00% | 7 | 2 | 399.90% |
| BMRN240419P00125000 | 4/17/2024 7:33 PM | 125 | 36.30 | 34.00 | 37.10 | 0.00 | 0.00% | 1 | 1 | 485.94% |
| BMRN240419P00130000 | 2/26/2024 6:49 PM | 130 | 43.00 | 39.70 | 43.60 | 0.00 | 0.00% | 1 | 1 | 466.21% |
| BMRN240419P00135000 | 2/26/2024 6:49 PM | 135 | 48.00 | 44.50 | 48.60 | 0.00 | 0.00% | 1 | 1 | 484.18% |
| BMRN240419P00140000 | 2/26/2024 6:49 PM | 140 | 53.00 | 49.20 | 53.50 | 0.00 | 0.00% | 1 | 1 | 476.56% |
Related Tickers
INCY Incyte Corporation
52.53
-0.55%
ALNY Alnylam Pharmaceuticals, Inc.
146.23
+0.74%
RARE Ultragenyx Pharmaceutical Inc.
42.85
-1.22%
ARGX argenx SE
359.65
+0.35%
GMAB Genmab A/S
28.76
+1.52%
LEGN Legend Biotech Corporation
46.87
-0.54%
BBIO BridgeBio Pharma, Inc.
24.84
-0.46%
JAZZ Jazz Pharmaceuticals plc
109.44
+0.15%
BGNE BeiGene, Ltd.
130.42
-1.17%
REGN Regeneron Pharmaceuticals, Inc.
892.21
-0.20%