NasdaqGS - Delayed Quote • USD
Biogen Inc. (BIIB)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:55 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIIB240426C00180000 | 4/24/2024 3:26 PM | 180 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
BIIB240426C00185000 | 4/24/2024 7:48 PM | 185 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 51 | 0.00% |
BIIB240426C00187500 | 4/19/2024 2:32 PM | 187.5 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
BIIB240426C00190000 | 4/24/2024 3:31 PM | 190 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 53 | 0.00% |
BIIB240426C00192500 | 4/24/2024 3:11 PM | 192.5 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 44 | 0.00% |
BIIB240426C00195000 | 4/24/2024 7:59 PM | 195 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 245 | 515 | 0.00% |
BIIB240426C00197500 | 4/24/2024 7:39 PM | 197.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 121 | 0.00% |
BIIB240426C00200000 | 4/24/2024 7:59 PM | 200 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 127 | 0.00% |
BIIB240426C00202500 | 4/24/2024 7:43 PM | 202.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 96 | 0.78% |
BIIB240426C00205000 | 4/24/2024 7:41 PM | 205 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 281 | 161 | 6.25% |
BIIB240426C00207500 | 4/24/2024 7:54 PM | 207.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 73 | 12.50% |
BIIB240426C00210000 | 4/24/2024 7:58 PM | 210 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 481 | 241 | 12.50% |
BIIB240426C00212500 | 4/24/2024 7:02 PM | 212.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 558 | 574 | 12.50% |
BIIB240426C00215000 | 4/24/2024 7:50 PM | 215 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 576 | 594 | 25.00% |
BIIB240426C00217500 | 4/24/2024 1:32 PM | 217.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 62 | 25.00% |
BIIB240426C00220000 | 4/24/2024 7:42 PM | 220 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 184 | 198 | 25.00% |
BIIB240426C00225000 | 4/23/2024 7:55 PM | 225 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 140 | 25.00% |
BIIB240426C00230000 | 4/23/2024 6:47 PM | 230 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 35 | 50.00% |
BIIB240426C00235000 | 4/23/2024 6:54 PM | 235 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
BIIB240426C00240000 | 4/19/2024 7:27 PM | 240 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
BIIB240426C00245000 | 4/1/2024 1:33 PM | 245 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
BIIB240426C00255000 | 3/14/2024 5:40 PM | 255 | 1.13 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 252.39% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIIB240426P00150000 | 4/19/2024 1:30 PM | 150 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
BIIB240426P00160000 | 4/24/2024 1:30 PM | 160 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 50.00% |
BIIB240426P00165000 | 4/18/2024 7:46 PM | 165 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 50.00% |
BIIB240426P00170000 | 4/24/2024 1:30 PM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 51 | 50.00% |
BIIB240426P00172500 | 4/23/2024 7:59 PM | 172.5 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 42 | 50.00% |
BIIB240426P00175000 | 4/24/2024 4:10 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 138 | 50.00% |
BIIB240426P00177500 | 4/24/2024 7:43 PM | 177.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 65 | 50.00% |
BIIB240426P00180000 | 4/24/2024 7:05 PM | 180 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 143 | 25.00% |
BIIB240426P00182500 | 4/24/2024 2:59 PM | 182.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 62 | 25.00% |
BIIB240426P00185000 | 4/24/2024 6:32 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 117 | 25.00% |
BIIB240426P00187500 | 4/24/2024 3:08 PM | 187.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 139 | 25.00% |
BIIB240426P00190000 | 4/24/2024 7:32 PM | 190 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 110 | 25.00% |
BIIB240426P00192500 | 4/24/2024 7:31 PM | 192.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 648 | 537 | 12.50% |
BIIB240426P00195000 | 4/24/2024 7:34 PM | 195 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 546 | 585 | 12.50% |
BIIB240426P00197500 | 4/24/2024 6:20 PM | 197.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 25 | 6.25% |
BIIB240426P00200000 | 4/24/2024 7:59 PM | 200 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 80 | 3.13% |
BIIB240426P00202500 | 4/24/2024 7:43 PM | 202.5 | 2.46 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 32 | 0.00% |
BIIB240426P00205000 | 4/24/2024 7:43 PM | 205 | 3.67 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 53 | 0.00% |
BIIB240426P00207500 | 4/24/2024 2:02 PM | 207.5 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
BIIB240426P00210000 | 4/24/2024 2:33 PM | 210 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 91 | 0.00% |
BIIB240426P00215000 | 4/24/2024 5:18 PM | 215 | 14.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
BIIB240426P00220000 | 4/24/2024 6:19 PM | 220 | 16.20 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
BIIB240426P00225000 | 3/28/2024 7:15 PM | 225 | 12.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
BIIB240426P00230000 | 3/27/2024 5:01 PM | 230 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
Related Tickers
GILD Gilead Sciences, Inc.
67.08
+0.07%
AMGN Amgen Inc.
273.01
-0.19%
BMY Bristol-Myers Squibb Company
48.86
-0.27%
LLY Eli Lilly and Company
732.20
-1.81%
NVS Novartis AG
98.35
+1.10%
PFE Pfizer Inc.
26.27
-0.19%
ABBV AbbVie Inc.
167.80
-1.03%
JNJ Johnson & Johnson
148.53
-0.69%
MRK Merck & Co., Inc.
127.00
+0.09%
AZN AstraZeneca PLC
71.20
+0.49%