NasdaqGS - Delayed Quote • USD
Biogen Inc. (BIIB)
At close: 4:00 PM EDT
After hours: 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426C00180000 | 4/23/2024 7:48 PM | 180 | 22.00 | 18.50 | 22.90 | 7.60 | 52.78% | 4 | 5 | 102.34% |
| BIIB240426C00185000 | 4/24/2024 7:48 PM | 185 | 17.50 | 13.20 | 21.70 | 7.00 | 66.67% | 42 | 54 | 69.82% |
| BIIB240426C00187500 | 4/19/2024 2:32 PM | 187.5 | 9.10 | 10.70 | 19.00 | 0.00 | 0.00% | 2 | 2 | 57.91% |
| BIIB240426C00190000 | 4/24/2024 3:31 PM | 190 | 10.40 | 8.60 | 13.50 | 2.55 | 32.48% | 3 | 53 | 78.59% |
| BIIB240426C00192500 | 4/24/2024 3:11 PM | 192.5 | 9.80 | 8.30 | 14.20 | 3.95 | 67.52% | 17 | 57 | 72.63% |
| BIIB240426C00195000 | 4/24/2024 7:59 PM | 195 | 7.70 | 6.40 | 11.70 | 2.90 | 60.42% | 245 | 527 | 66.33% |
| BIIB240426C00197500 | 4/24/2024 7:39 PM | 197.5 | 5.30 | 4.10 | 8.10 | 1.64 | 44.81% | 283 | 50 | 77.10% |
| BIIB240426C00200000 | 4/24/2024 7:59 PM | 200 | 3.70 | 2.95 | 3.80 | 0.88 | 31.21% | 181 | 213 | 36.99% |
| BIIB240426C00202500 | 4/24/2024 7:43 PM | 202.5 | 2.00 | 1.70 | 2.25 | -0.15 | -6.98% | 49 | 93 | 34.13% |
| BIIB240426C00205000 | 4/24/2024 7:41 PM | 205 | 1.00 | 0.85 | 1.25 | -0.70 | -41.18% | 281 | 175 | 33.55% |
| BIIB240426C00207500 | 4/24/2024 7:54 PM | 207.5 | 0.80 | 0.05 | 0.80 | -0.26 | -24.53% | 248 | 43 | 36.57% |
| BIIB240426C00210000 | 4/24/2024 7:58 PM | 210 | 0.34 | 0.20 | 0.40 | -0.41 | -54.67% | 481 | 185 | 36.43% |
| BIIB240426C00212500 | 4/24/2024 7:02 PM | 212.5 | 0.13 | 0.00 | 0.40 | -0.47 | -78.33% | 558 | 74 | 44.04% |
| BIIB240426C00215000 | 4/24/2024 7:46 PM | 215 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 576 | 103 | 41.02% |
| BIIB240426C00217500 | 4/24/2024 1:32 PM | 217.5 | 0.40 | 0.00 | 0.50 | 0.10 | 33.33% | 4 | 61 | 52.15% |
| BIIB240426C00220000 | 4/24/2024 6:47 PM | 220 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 184 | 240 | 44.14% |
| BIIB240426C00225000 | 4/23/2024 7:55 PM | 225 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 140 | 53.91% |
| BIIB240426C00230000 | 4/23/2024 6:47 PM | 230 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 35 | 57.81% |
| BIIB240426C00235000 | 4/23/2024 6:54 PM | 235 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 154.00% |
| BIIB240426C00240000 | 4/19/2024 7:27 PM | 240 | 0.10 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 7 | 136.08% |
| BIIB240426C00245000 | 4/1/2024 1:33 PM | 245 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 181.15% |
| BIIB240426C00255000 | 3/14/2024 5:40 PM | 255 | 1.13 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 206.06% |
| 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 | 0.05 | 0.05 | 100.00% | 2 | 14 | 99.22% |
| BIIB240426P00165000 | 4/18/2024 7:46 PM | 165 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | - | 7 | 150.10% |
| BIIB240426P00170000 | 4/23/2024 7:56 PM | 170 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 51 | 75.78% |
| BIIB240426P00172500 | 4/23/2024 7:59 PM | 172.5 | 0.33 | 0.00 | 0.05 | 0.00 | 0.00% | 61 | 42 | 70.31% |
| BIIB240426P00175000 | 4/24/2024 3:59 PM | 175 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 70 | 105 | 64.06% |
| BIIB240426P00177500 | 4/24/2024 7:43 PM | 177.5 | 0.05 | 0.05 | 0.15 | -0.78 | -93.98% | 18 | 64 | 70.90% |
| BIIB240426P00180000 | 4/24/2024 7:05 PM | 180 | 0.08 | 0.05 | 0.40 | -1.12 | -93.33% | 65 | 151 | 74.02% |
| BIIB240426P00182500 | 4/24/2024 2:59 PM | 182.5 | 0.08 | 0.05 | 0.15 | -1.56 | -95.12% | 14 | 68 | 57.62% |
| BIIB240426P00185000 | 4/24/2024 6:32 PM | 185 | 0.01 | 0.05 | 0.10 | -2.19 | -99.55% | 47 | 128 | 51.17% |
| BIIB240426P00187500 | 4/24/2024 3:08 PM | 187.5 | 0.15 | 0.05 | 0.45 | -2.85 | -95.00% | 22 | 122 | 53.22% |
| BIIB240426P00190000 | 4/24/2024 7:32 PM | 190 | 0.15 | 0.00 | 0.30 | -3.75 | -96.15% | 50 | 129 | 47.66% |
| BIIB240426P00192500 | 4/24/2024 7:31 PM | 192.5 | 0.20 | 0.10 | 0.50 | -4.90 | -96.08% | 648 | 135 | 45.80% |
| BIIB240426P00195000 | 4/24/2024 7:34 PM | 195 | 0.30 | 0.20 | 0.30 | -5.80 | -95.08% | 546 | 57 | 31.59% |
| BIIB240426P00197500 | 4/24/2024 6:20 PM | 197.5 | 1.45 | 0.25 | 1.60 | -6.07 | -80.72% | 6 | 23 | 46.83% |
| BIIB240426P00200000 | 4/24/2024 7:59 PM | 200 | 1.30 | 1.30 | 1.50 | -6.70 | -83.75% | 132 | 95 | 32.52% |
| BIIB240426P00202500 | 4/24/2024 7:43 PM | 202.5 | 2.46 | 2.00 | 2.80 | -7.92 | -76.30% | 74 | 24 | 34.69% |
| BIIB240426P00205000 | 4/24/2024 7:43 PM | 205 | 3.67 | 2.80 | 5.00 | -8.65 | -70.21% | 22 | 43 | 44.53% |
| BIIB240426P00207500 | 4/24/2024 2:02 PM | 207.5 | 4.30 | 1.75 | 9.20 | -9.94 | -69.80% | 3 | 2 | 81.74% |
| BIIB240426P00210000 | 4/24/2024 2:33 PM | 210 | 7.70 | 5.80 | 10.10 | -12.40 | -61.69% | 3 | 92 | 68.90% |
| BIIB240426P00215000 | 4/24/2024 5:18 PM | 215 | 14.18 | 8.50 | 16.60 | -4.62 | -24.57% | 3 | 12 | 113.72% |
| BIIB240426P00220000 | 4/24/2024 6:19 PM | 220 | 16.20 | 13.50 | 21.60 | 8.45 | 109.03% | 47 | 15 | 133.23% |
| BIIB240426P00225000 | 3/28/2024 7:15 PM | 225 | 12.25 | 18.50 | 26.60 | 0.00 | 0.00% | 1 | 16 | 151.22% |
| BIIB240426P00230000 | 3/27/2024 5:01 PM | 230 | 16.10 | 23.50 | 32.20 | 0.00 | 0.00% | 8 | 0 | 178.91% |
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%
NVS Novartis AG
98.35
+1.10%
AZN AstraZeneca PLC
71.20
+0.49%
MRK Merck & Co., Inc.
127.00
+0.09%
LLY Eli Lilly and Company
732.20
-1.81%
ABBV AbbVie Inc.
167.80
-1.03%
PFE Pfizer Inc.
26.27
-0.19%
JNJ Johnson & Johnson
148.53
-0.69%