NasdaqGS - Nasdaq Real Time Price • USD
Regeneron Pharmaceuticals, Inc. (REGN)
As of 1:55 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426C00820000 | 3/28/2024 7:19 PM | 820 | 150.90 | 86.80 | 95.00 | 0.00 | 0.00% | 1 | 1 | 84.30% |
| REGN240426C00840000 | 4/24/2024 5:37 PM | 840 | 71.74 | 66.90 | 73.90 | 13.72 | 23.65% | 6 | 12 | 60.01% |
| REGN240426C00855000 | 4/19/2024 2:53 PM | 855 | 42.40 | 51.30 | 58.30 | 0.00 | 0.00% | 1 | 1 | 43.63% |
| REGN240426C00890000 | 4/24/2024 1:56 PM | 890 | 23.70 | 17.90 | 23.20 | 1.20 | 5.33% | 1 | 4 | 20.00% |
| REGN240426C00895000 | 4/23/2024 2:15 PM | 895 | 17.00 | 13.70 | 19.50 | 0.00 | 0.00% | 7 | 15 | 23.66% |
| REGN240426C00900000 | 4/19/2024 6:19 PM | 900 | 9.85 | 11.50 | 15.40 | 0.00 | 0.00% | 3 | 3 | 22.86% |
| REGN240426C00905000 | 4/23/2024 3:11 PM | 905 | 10.00 | 9.40 | 10.80 | 0.00 | 0.00% | 9 | 18 | 19.17% |
| REGN240426C00910000 | 4/22/2024 2:48 PM | 910 | 10.90 | 6.50 | 7.70 | 3.30 | 43.42% | 3 | 17 | 19.20% |
| REGN240426C00915000 | 4/24/2024 2:38 PM | 915 | 6.17 | 4.10 | 5.40 | 1.17 | 23.40% | 50 | 66 | 19.79% |
| REGN240426C00920000 | 4/24/2024 3:43 PM | 920 | 2.80 | 2.45 | 3.50 | 0.00 | 0.00% | 1 | 33 | 19.78% |
| REGN240426C00925000 | 4/24/2024 2:56 PM | 925 | 2.20 | 1.05 | 2.25 | -6.27 | -74.03% | 102 | 21 | 20.19% |
| REGN240426C00930000 | 4/23/2024 6:33 PM | 930 | 1.75 | 0.75 | 1.30 | 0.00 | 0.00% | 4 | 15 | 20.09% |
| REGN240426C00935000 | 4/24/2024 2:49 PM | 935 | 1.00 | 0.10 | 1.00 | -0.30 | -23.08% | 12 | 55 | 22.01% |
| REGN240426C00937500 | 4/22/2024 7:28 PM | 937.5 | 1.00 | 0.20 | 1.05 | 0.00 | 0.00% | 1 | 0 | 24.05% |
| REGN240426C00940000 | 4/23/2024 2:28 PM | 940 | 1.00 | 0.00 | 1.15 | 0.22 | 28.21% | 1 | 8 | 26.39% |
| REGN240426C00942500 | 4/22/2024 5:39 PM | 942.5 | 0.80 | 0.05 | 1.15 | 0.00 | 0.00% | 1 | 2 | 28.06% |
| REGN240426C00945000 | 4/18/2024 7:38 PM | 945 | 1.88 | 0.25 | 1.00 | 0.00 | 0.00% | - | 5 | 28.66% |
| REGN240426C00950000 | 4/23/2024 5:52 PM | 950 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 18 | 29.72% |
| REGN240426C00955000 | 4/19/2024 4:06 PM | 955 | 0.43 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 38.66% |
| REGN240426C00960000 | 4/22/2024 2:28 PM | 960 | 0.45 | 0.10 | 1.00 | 0.00 | 0.00% | 2 | 62 | 37.92% |
| REGN240426C00965000 | 4/17/2024 7:35 PM | 965 | 1.06 | 0.00 | 2.30 | 0.00 | 0.00% | - | 2 | 50.43% |
| REGN240426C00970000 | 4/5/2024 7:54 PM | 970 | 10.37 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 21 | 48.05% |
| REGN240426C00975000 | 4/11/2024 7:31 PM | 975 | 3.60 | 0.00 | 1.50 | 0.00 | 0.00% | - | 0 | 51.06% |
| REGN240426C00980000 | 4/15/2024 1:43 PM | 980 | 1.50 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 4 | 50.37% |
| REGN240426C00985000 | 4/15/2024 7:40 PM | 985 | 0.71 | 0.00 | 0.20 | 0.00 | 0.00% | - | 0 | 39.50% |
| REGN240426C00990000 | 4/11/2024 5:39 PM | 990 | 1.22 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 65 | 47.27% |
| REGN240426C01000000 | 4/19/2024 3:47 PM | 1000 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 2 | 51.56% |
| REGN240426C01010000 | 4/17/2024 1:55 PM | 1010 | 0.81 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 76.72% |
| REGN240426C01020000 | 4/19/2024 2:10 PM | 1020 | 2.18 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 6 | 62.31% |
| REGN240426C01030000 | 4/9/2024 3:16 PM | 1030 | 1.35 | 0.00 | 2.25 | 0.00 | 0.00% | 3 | 3 | 76.83% |
| REGN240426C01040000 | 4/19/2024 2:10 PM | 1040 | 2.13 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 6 | 62.60% |
| REGN240426C01060000 | 4/3/2024 7:56 PM | 1060 | 1.49 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 2 | 92.92% |
| REGN240426C01070000 | 4/1/2024 7:51 PM | 1070 | 1.60 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 3 | 89.40% |
| REGN240426C01100000 | 4/5/2024 7:54 PM | 1100 | 2.37 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 20 | 102.10% |
| REGN240426C01200000 | 4/10/2024 2:19 PM | 1200 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 151.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426P00490000 | 4/1/2024 7:57 PM | 490 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 354.59% |
| REGN240426P00520000 | 3/20/2024 2:39 PM | 520 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 195.31% |
| REGN240426P00805000 | 4/18/2024 2:31 PM | 805 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 75.15% |
| REGN240426P00810000 | 4/16/2024 7:34 PM | 810 | 1.15 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 55.27% |
| REGN240426P00815000 | 4/24/2024 2:29 PM | 815 | 0.05 | 0.00 | 0.20 | -1.98 | -97.54% | 1 | 1 | 51.37% |
| REGN240426P00830000 | 4/18/2024 7:52 PM | 830 | 1.50 | 0.05 | 0.20 | 0.00 | 0.00% | - | 2 | 48.15% |
| REGN240426P00835000 | 4/18/2024 7:44 PM | 835 | 1.45 | 0.00 | 0.30 | 0.00 | 0.00% | - | 2 | 48.29% |
| REGN240426P00840000 | 4/23/2024 2:48 PM | 840 | 0.20 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 4 | 57.93% |
| REGN240426P00845000 | 4/18/2024 7:03 PM | 845 | 2.78 | 0.00 | 0.80 | 0.00 | 0.00% | - | 1 | 50.88% |
| REGN240426P00850000 | 4/22/2024 1:41 PM | 850 | 0.80 | 0.10 | 1.55 | 0.00 | 0.00% | 2 | 65 | 55.23% |
| REGN240426P00860000 | 4/22/2024 7:14 PM | 860 | 0.45 | 0.15 | 0.95 | 0.00 | 0.00% | 1 | 61 | 42.87% |
| REGN240426P00870000 | 4/22/2024 5:09 PM | 870 | 1.27 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 8 | 41.31% |
| REGN240426P00880000 | 4/24/2024 2:06 PM | 880 | 0.50 | 0.30 | 1.45 | -0.75 | -60.00% | 1 | 12 | 32.95% |
| REGN240426P00885000 | 4/24/2024 4:15 PM | 885 | 1.00 | 0.45 | 1.05 | -0.65 | -39.39% | 7 | 7 | 26.62% |
| REGN240426P00890000 | 4/23/2024 6:14 PM | 890 | 2.78 | 1.05 | 5.70 | 0.00 | 0.00% | 17 | 23 | 43.65% |
| REGN240426P00895000 | 4/24/2024 2:00 PM | 895 | 1.90 | 1.65 | 2.40 | -2.13 | -52.85% | 1 | 14 | 25.79% |
| REGN240426P00900000 | 4/24/2024 2:53 PM | 900 | 3.00 | 2.45 | 3.40 | -2.40 | -44.44% | 4 | 19 | 25.01% |
| REGN240426P00905000 | 4/23/2024 4:54 PM | 905 | 7.15 | 4.10 | 5.20 | 0.00 | 0.00% | 1 | 9 | 25.72% |
| REGN240426P00910000 | 4/23/2024 7:58 PM | 910 | 7.00 | 5.80 | 7.20 | -2.50 | -26.32% | 1 | 57 | 25.56% |
| REGN240426P00915000 | 4/24/2024 4:54 PM | 915 | 9.59 | 8.20 | 10.30 | -15.01 | -61.02% | 17 | 5 | 27.34% |
| REGN240426P00920000 | 4/15/2024 1:30 PM | 920 | 19.82 | 11.40 | 16.40 | 0.00 | 0.00% | 1 | 4 | 37.22% |
| REGN240426P00930000 | 4/17/2024 2:44 PM | 930 | 26.10 | 19.20 | 24.80 | 0.00 | 0.00% | 1 | 2 | 43.36% |
| REGN240426P00940000 | 4/23/2024 3:18 PM | 940 | 33.50 | 26.20 | 34.10 | 0.00 | 0.00% | 6 | 2 | 50.70% |
| REGN240426P00950000 | 4/18/2024 4:02 PM | 950 | 49.50 | 36.20 | 43.60 | 0.00 | 0.00% | 4 | 0 | 57.65% |
| REGN240426P00960000 | 3/7/2024 6:57 PM | 960 | 25.50 | 26.30 | 32.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| REGN240426P00970000 | 4/11/2024 2:02 PM | 970 | 59.95 | 56.70 | 63.70 | 0.00 | 0.00% | 1 | 0 | 56.64% |
| REGN240426P01040000 | 4/1/2024 7:55 PM | 1040 | 73.09 | 125.50 | 134.20 | 0.00 | 0.00% | - | 0 | 95.58% |
Related Tickers
VRTX Vertex Pharmaceuticals Incorporated
401.16
-0.93%
MDGL Madrigal Pharmaceuticals, Inc.
207.78
-4.85%
ALNY Alnylam Pharmaceuticals, Inc.
144.34
-1.19%
BNTX BioNTech SE
88.13
-0.41%
INCY Incyte Corporation
51.74
+0.17%
CRSP CRISPR Therapeutics AG
55.98
-0.76%
MRNA Moderna, Inc.
108.40
+0.48%
NVO Novo Nordisk A/S
126.20
-1.90%
BHVN Biohaven Ltd.
39.28
-0.83%
VKTX Viking Therapeutics, Inc.
65.61
+1.05%