NasdaqGS - Delayed Quote • USD
Biogen Inc. (BIIB)
At close: 4:00 PM EDT
After hours: 6:17 PM EDT
| 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 | 24.60 | 33.50 | 0.00 | 0.00% | 1 | 3 | 146.88% |
| BIIB240426C00185000 | 4/25/2024 2:26 PM | 185 | 12.00 | 20.60 | 28.10 | 0.00 | 0.00% | 1 | 51 | 153.52% |
| BIIB240426C00187500 | 4/19/2024 2:32 PM | 187.5 | 9.10 | 17.10 | 25.80 | 0.00 | 0.00% | 2 | 2 | 94.53% |
| BIIB240426C00190000 | 4/26/2024 7:15 PM | 190 | 20.10 | 15.00 | 23.30 | 6.10 | 43.57% | 5 | 53 | 111.13% |
| BIIB240426C00192500 | 4/26/2024 6:46 PM | 192.5 | 17.43 | 12.40 | 20.90 | 7.38 | 73.43% | 22 | 37 | 98.63% |
| BIIB240426C00195000 | 4/26/2024 7:15 PM | 195 | 15.15 | 9.90 | 18.40 | 7.55 | 99.34% | 23 | 513 | 86.13% |
| BIIB240426C00197500 | 4/26/2024 6:50 PM | 197.5 | 13.44 | 8.80 | 15.80 | 7.44 | 124.00% | 28 | 122 | 105.27% |
| BIIB240426C00200000 | 4/26/2024 7:55 PM | 200 | 9.00 | 7.60 | 13.10 | 6.30 | 233.33% | 70 | 111 | 107.57% |
| BIIB240426C00202500 | 4/26/2024 7:39 PM | 202.5 | 7.67 | 3.70 | 10.70 | 6.42 | 513.60% | 52 | 100 | 68.99% |
| BIIB240426C00205000 | 4/26/2024 7:40 PM | 205 | 5.30 | 1.90 | 7.30 | 5.18 | 941.82% | 125 | 159 | 118.41% |
| BIIB240426C00207500 | 4/26/2024 7:31 PM | 207.5 | 3.80 | 0.85 | 1.85 | 3.75 | 245.10% | 214 | 78 | 22.95% |
| BIIB240426C00210000 | 4/26/2024 7:59 PM | 210 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 1,323 | 248 | 20.46% |
| BIIB240426C00212500 | 4/26/2024 7:17 PM | 212.5 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 44 | 569 | 23.63% |
| BIIB240426C00215000 | 4/26/2024 6:18 PM | 215 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 19 | 593 | 30.66% |
| BIIB240426C00217500 | 4/24/2024 1:32 PM | 217.5 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 62 | 40.63% |
| BIIB240426C00220000 | 4/26/2024 7:19 PM | 220 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 13 | 198 | 50.00% |
| BIIB240426C00225000 | 4/23/2024 7:55 PM | 225 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 140 | 61.72% |
| BIIB240426C00230000 | 4/23/2024 6:47 PM | 230 | 0.15 | 0.00 | 4.20 | 0.00 | 0.00% | 7 | 35 | 195.90% |
| BIIB240426C00235000 | 4/23/2024 6:54 PM | 235 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 224.17% |
| BIIB240426C00240000 | 4/19/2024 7:27 PM | 240 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 7 | 249.27% |
| BIIB240426C00245000 | 4/1/2024 1:33 PM | 245 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 273.10% |
| BIIB240426C00255000 | 3/14/2024 5:40 PM | 255 | 1.13 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 317.58% |
| 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 | 493.56% |
| 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 | 381.35% |
| 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 | 143.75% |
| BIIB240426P00175000 | 4/26/2024 4:01 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 136 | 50.00% |
| BIIB240426P00177500 | 4/26/2024 4:01 PM | 177.5 | 0.15 | 0.00 | 4.30 | 0.10 | 200.00% | 1 | 63 | 291.70% |
| BIIB240426P00180000 | 4/26/2024 6:55 PM | 180 | 0.05 | 0.00 | 4.30 | 0.02 | 66.67% | 1 | 143 | 274.02% |
| BIIB240426P00182500 | 4/25/2024 6:54 PM | 182.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 62 | 105.47% |
| BIIB240426P00185000 | 4/24/2024 6:32 PM | 185 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 117 | 96.09% |
| BIIB240426P00187500 | 4/25/2024 3:44 PM | 187.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 137 | 85.94% |
| BIIB240426P00190000 | 4/26/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 115 | 76.56% |
| BIIB240426P00192500 | 4/25/2024 7:52 PM | 192.5 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 2 | 528 | 82.81% |
| BIIB240426P00195000 | 4/26/2024 2:03 PM | 195 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 582 | 71.88% |
| BIIB240426P00197500 | 4/25/2024 5:22 PM | 197.5 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 13 | 35 | 57.62% |
| BIIB240426P00200000 | 4/26/2024 2:03 PM | 200 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 11 | 115 | 43.56% |
| BIIB240426P00202500 | 4/26/2024 2:03 PM | 202.5 | 0.35 | 0.00 | 4.20 | -0.05 | -12.50% | 2 | 41 | 107.37% |
| BIIB240426P00205000 | 4/26/2024 4:29 PM | 205 | 0.05 | 0.00 | 0.05 | -1.95 | -97.50% | 62 | 41 | 21.88% |
| BIIB240426P00207500 | 4/26/2024 4:28 PM | 207.5 | 0.13 | 0.00 | 0.90 | -8.02 | -98.40% | 34 | 1 | 34.42% |
| BIIB240426P00210000 | 4/26/2024 7:30 PM | 210 | 0.25 | 0.15 | 5.10 | -9.75 | -97.50% | 7 | 12 | 103.56% |
| BIIB240426P00215000 | 4/26/2024 6:15 PM | 215 | 6.00 | 2.10 | 9.40 | -7.20 | -54.55% | 2 | 4 | 132.23% |
| BIIB240426P00220000 | 4/26/2024 7:10 PM | 220 | 11.36 | 6.60 | 15.30 | -4.84 | -29.88% | 50 | 0 | 193.07% |
| BIIB240426P00225000 | 3/28/2024 7:15 PM | 225 | 12.25 | 11.50 | 20.20 | 0.00 | 0.00% | 1 | 0 | 225.20% |
| BIIB240426P00230000 | 3/27/2024 5:01 PM | 230 | 16.10 | 16.70 | 25.30 | 0.00 | 0.00% | 8 | 0 | 259.81% |
Related Tickers
GILD Gilead Sciences, Inc.
65.42
+0.23%
BMY Bristol-Myers Squibb Company
44.85
+0.34%
MRK Merck & Co., Inc.
131.20
+0.37%
AZN AstraZeneca PLC
75.17
+0.19%
AMGN Amgen Inc.
269.98
+0.22%
LLY Eli Lilly and Company
733.51
+1.19%
PFE Pfizer Inc.
25.40
+0.55%
NVS Novartis AG
97.44
-1.64%
ABBV AbbVie Inc.
159.62
-4.58%
SNY Sanofi
49.13
-0.47%