NasdaqGS - Nasdaq Real Time Price • USD
Biogen Inc. (BIIB)
As of 1:04 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426C00180000 | 4/25/2024 1:39 PM | 180 | 24.00 | 23.40 | 31.70 | 0.00 | 0.00% | 1 | 3 | 310.25% |
| BIIB240426C00185000 | 4/25/2024 2:26 PM | 185 | 12.00 | 18.80 | 26.70 | 0.00 | 0.00% | 1 | 51 | 271.97% |
| BIIB240426C00187500 | 4/19/2024 2:32 PM | 187.5 | 9.10 | 16.30 | 24.20 | 0.00 | 0.00% | 2 | 2 | 252.73% |
| BIIB240426C00190000 | 4/26/2024 2:40 PM | 190 | 16.30 | 13.80 | 21.70 | 2.30 | 16.43% | 4 | 53 | 233.40% |
| BIIB240426C00192500 | 4/26/2024 1:30 PM | 192.5 | 10.70 | 13.40 | 19.20 | 0.65 | 6.47% | 10 | 37 | 93.75% |
| BIIB240426C00195000 | 4/26/2024 2:19 PM | 195 | 9.47 | 11.50 | 16.90 | 1.87 | 24.61% | 2 | 513 | 106.06% |
| BIIB240426C00197500 | 4/26/2024 3:03 PM | 197.5 | 8.46 | 7.00 | 14.10 | 2.46 | 41.00% | 7 | 122 | 170.95% |
| BIIB240426C00200000 | 4/26/2024 4:19 PM | 200 | 8.50 | 7.40 | 9.40 | 5.80 | 214.81% | 35 | 111 | 83.89% |
| BIIB240426C00202500 | 4/26/2024 4:29 PM | 202.5 | 5.10 | 3.70 | 7.60 | 3.85 | 308.00% | 39 | 100 | 88.67% |
| BIIB240426C00205000 | 4/26/2024 4:43 PM | 205 | 3.43 | 1.85 | 4.00 | 3.31 | 2,758.34% | 107 | 159 | 37.21% |
| BIIB240426C00207500 | 4/26/2024 4:21 PM | 207.5 | 1.00 | 0.55 | 1.10 | 0.95 | 1,900.00% | 165 | 78 | 5.67% |
| BIIB240426C00210000 | 4/26/2024 4:38 PM | 210 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 282 | 248 | 12.21% |
| BIIB240426C00212500 | 4/26/2024 4:30 PM | 212.5 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 569 | 30.37% |
| BIIB240426C00215000 | 4/26/2024 2:11 PM | 215 | 0.12 | 0.00 | 0.05 | 0.07 | 140.00% | 1 | 593 | 32.03% |
| BIIB240426C00217500 | 4/24/2024 1:32 PM | 217.5 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 62 | 41.80% |
| BIIB240426C00220000 | 4/26/2024 2:33 PM | 220 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 10 | 198 | 51.17% |
| BIIB240426C00225000 | 4/23/2024 7:55 PM | 225 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 140 | 62.50% |
| BIIB240426C00230000 | 4/23/2024 6:47 PM | 230 | 0.15 | 0.00 | 4.20 | 0.00 | 0.00% | 7 | 35 | 197.85% |
| BIIB240426C00235000 | 4/23/2024 6:54 PM | 235 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 226.07% |
| BIIB240426C00240000 | 4/19/2024 7:27 PM | 240 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 7 | 251.12% |
| BIIB240426C00245000 | 4/1/2024 1:33 PM | 245 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 274.90% |
| BIIB240426C00255000 | 3/14/2024 5:40 PM | 255 | 1.13 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 319.34% |
| 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 | 4.30 | 0.00 | 0.00% | 1 | 1 | 491.99% |
| BIIB240426P00160000 | 4/24/2024 1:30 PM | 160 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 16 | 193.75% |
| BIIB240426P00165000 | 4/18/2024 7:46 PM | 165 | 0.60 | 0.00 | 4.30 | 0.00 | 0.00% | - | 7 | 379.69% |
| 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 | 0.05 | 0.00 | 0.00% | 61 | 42 | 142.97% |
| BIIB240426P00175000 | 4/25/2024 3:10 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 136 | 50.00% |
| BIIB240426P00177500 | 4/25/2024 4:32 PM | 177.5 | 0.15 | 0.00 | 0.15 | 0.10 | 200.00% | 1 | 63 | 141.80% |
| BIIB240426P00180000 | 4/25/2024 6:54 PM | 180 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 143 | 114.06% |
| BIIB240426P00182500 | 4/25/2024 6:54 PM | 182.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 62 | 104.69% |
| BIIB240426P00185000 | 4/24/2024 6:32 PM | 185 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 117 | 94.53% |
| BIIB240426P00187500 | 4/25/2024 3:44 PM | 187.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 137 | 85.16% |
| BIIB240426P00190000 | 4/26/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 115 | 75.78% |
| BIIB240426P00192500 | 4/26/2024 2:05 PM | 192.5 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 2 | 528 | 81.64% |
| BIIB240426P00195000 | 4/26/2024 2:03 PM | 195 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 582 | 70.51% |
| BIIB240426P00197500 | 4/25/2024 5:22 PM | 197.5 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 13 | 35 | 56.25% |
| BIIB240426P00200000 | 4/26/2024 2:31 PM | 200 | 0.08 | 0.00 | 0.05 | -0.17 | -68.00% | 9 | 115 | 42.19% |
| BIIB240426P00202500 | 4/25/2024 7:45 PM | 202.5 | 0.35 | 0.00 | 0.25 | -0.05 | -12.50% | 2 | 41 | 45.51% |
| BIIB240426P00205000 | 4/26/2024 4:29 PM | 205 | 0.05 | 0.00 | 0.10 | -1.95 | -97.50% | 62 | 41 | 24.02% |
| BIIB240426P00207500 | 4/26/2024 4:28 PM | 207.5 | 0.41 | 0.15 | 0.40 | -7.74 | -94.97% | 33 | 1 | 19.19% |
| BIIB240426P00210000 | 4/26/2024 2:30 PM | 210 | 5.49 | 1.45 | 4.10 | -4.51 | -45.10% | 3 | 12 | 76.61% |
| BIIB240426P00215000 | 4/26/2024 3:23 PM | 215 | 7.78 | 4.40 | 10.50 | -5.42 | -41.06% | 1 | 4 | 74.66% |
| BIIB240426P00220000 | 4/24/2024 6:19 PM | 220 | 16.20 | 10.70 | 15.10 | 0.00 | 0.00% | 47 | 0 | 120.17% |
| BIIB240426P00225000 | 3/28/2024 7:15 PM | 225 | 12.25 | 14.20 | 20.90 | 0.00 | 0.00% | 1 | 0 | 136.13% |
| BIIB240426P00230000 | 3/27/2024 5:01 PM | 230 | 16.10 | 18.30 | 26.10 | 0.00 | 0.00% | 8 | 0 | 145.61% |
Related Tickers
GILD Gilead Sciences, Inc.
65.64
+0.57%
BMY Bristol-Myers Squibb Company
45.22
+1.16%
MRK Merck & Co., Inc.
131.23
+0.39%
AZN AstraZeneca PLC
75.32
+0.38%
AMGN Amgen Inc.
270.10
+0.27%
LLY Eli Lilly and Company
735.51
+1.47%
PFE Pfizer Inc.
25.46
+0.79%
NVS Novartis AG
97.79
-1.28%
ABBV AbbVie Inc.
159.11
-4.89%
SNY Sanofi
48.74
-1.27%