NasdaqGS - Nasdaq Real Time Price • USD
Neurocrine Biosciences, Inc. (NBIX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517C00060000 | 2/7/2024 2:31 PM | 60 | 75.00 | 74.50 | 79.50 | 0.00 | 0.00% | - | 0 | 274.27% |
| NBIX240517C00095000 | 3/20/2024 2:19 PM | 95 | 43.30 | 35.00 | 39.50 | 0.00 | 0.00% | 1 | 301 | 64.16% |
| NBIX240517C00100000 | 1/4/2024 7:11 PM | 100 | 36.45 | 41.20 | 46.00 | 0.00 | 0.00% | - | 1 | 193.27% |
| NBIX240517C00110000 | 3/11/2024 3:49 PM | 110 | 29.90 | 26.80 | 31.50 | 0.00 | 0.00% | 1 | 15 | 118.80% |
| NBIX240517C00115000 | 3/28/2024 7:39 PM | 115 | 25.10 | 15.50 | 20.30 | 0.00 | 0.00% | 2 | 35 | 69.60% |
| NBIX240517C00120000 | 3/27/2024 4:26 PM | 120 | 18.55 | 11.50 | 14.70 | 0.00 | 0.00% | 1 | 11 | 51.47% |
| NBIX240517C00125000 | 3/12/2024 2:25 PM | 125 | 16.96 | 13.70 | 15.30 | 0.00 | 0.00% | 3 | 23 | 75.05% |
| NBIX240517C00130000 | 4/19/2024 7:12 PM | 130 | 5.80 | 5.90 | 7.30 | -1.60 | -21.62% | 43 | 44 | 43.19% |
| NBIX240517C00135000 | 4/19/2024 5:06 PM | 135 | 3.70 | 4.00 | 4.80 | -1.80 | -32.73% | 10 | 85 | 41.94% |
| NBIX240517C00140000 | 4/19/2024 7:54 PM | 140 | 2.50 | 2.35 | 3.00 | -0.06 | -2.34% | 244 | 90 | 41.26% |
| NBIX240517C00145000 | 4/19/2024 7:28 PM | 145 | 1.45 | 1.10 | 1.70 | -0.35 | -19.44% | 7 | 478 | 40.09% |
| NBIX240517C00150000 | 4/19/2024 5:31 PM | 150 | 0.96 | 0.65 | 1.00 | -0.11 | -10.28% | 2 | 699 | 40.50% |
| NBIX240517C00155000 | 4/18/2024 7:55 PM | 155 | 0.40 | 0.40 | 0.60 | 0.00 | 0.00% | 33 | 56 | 41.41% |
| NBIX240517C00160000 | 4/18/2024 7:22 PM | 160 | 0.35 | 0.30 | 0.55 | 0.00 | 0.00% | 4 | 496 | 46.39% |
| NBIX240517C00165000 | 4/16/2024 7:44 PM | 165 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 110 | 55.66% |
| NBIX240517C00170000 | 4/10/2024 7:38 PM | 170 | 0.44 | 0.05 | 2.70 | 0.00 | 0.00% | 129 | 253 | 71.00% |
| NBIX240517C00175000 | 4/5/2024 7:46 PM | 175 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 267 | 57.62% |
| NBIX240517C00180000 | 4/15/2024 7:44 PM | 180 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 62.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517P00085000 | 10/25/2023 6:12 PM | 85 | 1.95 | 0.90 | 1.40 | 0.00 | 0.00% | - | 0 | 112.11% |
| NBIX240517P00090000 | 12/6/2023 5:43 PM | 90 | 0.85 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 4 | 125.27% |
| NBIX240517P00095000 | 11/10/2023 4:51 PM | 95 | 4.00 | 1.45 | 2.05 | 0.00 | 0.00% | 36 | 312 | 99.61% |
| NBIX240517P00100000 | 12/7/2023 3:28 PM | 100 | 1.40 | 0.75 | 1.10 | 0.00 | 0.00% | 2 | 60 | 73.49% |
| NBIX240517P00105000 | 4/15/2024 2:44 PM | 105 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 34 | 84.69% |
| NBIX240517P00110000 | 12/26/2023 7:44 PM | 110 | 1.95 | 0.45 | 1.00 | 0.00 | 0.00% | 1 | 5 | 54.47% |
| NBIX240517P00115000 | 4/4/2024 4:45 PM | 115 | 0.50 | 0.45 | 1.20 | 0.00 | 0.00% | 3 | 37 | 47.12% |
| NBIX240517P00120000 | 4/19/2024 7:06 PM | 120 | 1.50 | 1.15 | 1.50 | 0.10 | 7.14% | 76 | 269 | 39.97% |
| NBIX240517P00125000 | 4/18/2024 2:40 PM | 125 | 2.10 | 2.20 | 3.00 | 0.00 | 0.00% | 8 | 231 | 41.20% |
| NBIX240517P00130000 | 4/19/2024 7:55 PM | 130 | 4.20 | 4.00 | 4.60 | 0.10 | 2.44% | 35 | 520 | 38.32% |
| NBIX240517P00135000 | 4/19/2024 7:28 PM | 135 | 7.40 | 6.50 | 8.00 | 0.90 | 13.85% | 8 | 66 | 43.34% |
| NBIX240517P00140000 | 4/18/2024 5:49 PM | 140 | 10.12 | 8.30 | 12.40 | 0.00 | 0.00% | 4 | 31 | 51.65% |
| NBIX240517P00145000 | 3/28/2024 2:02 PM | 145 | 10.97 | 12.20 | 16.30 | 0.00 | 0.00% | 17 | 13 | 53.78% |
| NBIX240517P00150000 | 4/15/2024 7:25 PM | 150 | 18.10 | 16.60 | 20.80 | 0.00 | 0.00% | 4 | 7 | 58.61% |
Related Tickers
ALKS Alkermes plc
23.85
+0.38%
SUPN Supernus Pharmaceuticals, Inc.
29.40
+1.84%
PCRX Pacira BioSciences, Inc.
26.25
+0.57%
AMPH Amphastar Pharmaceuticals, Inc.
40.01
+3.52%
RDY Dr. Reddy's Laboratories Limited
71.14
+0.32%
AQST Aquestive Therapeutics, Inc.
4.1050
-8.78%
ITCI Intra-Cellular Therapies, Inc.
72.37
+0.51%
LNTH Lantheus Holdings, Inc.
63.81
+2.37%
DVAX Dynavax Technologies Corporation
11.80
+4.06%
TAK Takeda Pharmaceutical Company Limited
13.24
+0.61%