NasdaqGS - Nasdaq Real Time Price • USD
Biogen Inc. (BIIB)
As of 9:45 AM EDT. Market Open.
| 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 | 14.40 | 13.50 | 23.50 | 0.00 | 0.00% | 4 | 5 | 114.26% |
| BIIB240426C00185000 | 4/23/2024 7:57 PM | 185 | 10.50 | 11.00 | 19.20 | 0.00 | 0.00% | 2 | 54 | 110.64% |
| BIIB240426C00187500 | 4/19/2024 2:32 PM | 187.5 | 9.10 | 8.30 | 17.80 | 0.00 | 0.00% | 2 | 2 | 120.73% |
| BIIB240426C00190000 | 4/23/2024 6:25 PM | 190 | 7.85 | 7.00 | 0.00 | 0.00 | 0.00% | 24 | 53 | 0.00% |
| BIIB240426C00192500 | 4/23/2024 7:58 PM | 192.5 | 5.85 | 4.70 | 13.40 | 0.00 | 0.00% | 30 | 57 | 106.25% |
| BIIB240426C00195000 | 4/23/2024 7:59 PM | 195 | 4.80 | 2.10 | 11.40 | 0.00 | 0.00% | 134 | 527 | 100.76% |
| BIIB240426C00197500 | 4/23/2024 7:57 PM | 197.5 | 3.66 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 50 | 0.00% |
| BIIB240426C00200000 | 4/23/2024 7:59 PM | 200 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 213 | 0.00% |
| BIIB240426C00202500 | 4/24/2024 1:30 PM | 202.5 | 2.10 | 0.00 | 0.00 | -0.05 | -2.27% | 3 | 93 | 0.39% |
| BIIB240426C00205000 | 4/23/2024 7:59 PM | 205 | 1.70 | 0.30 | 9.30 | 0.00 | 0.00% | 113 | 175 | 82.81% |
| BIIB240426C00207500 | 4/23/2024 7:58 PM | 207.5 | 1.06 | 0.05 | 1.80 | 0.00 | 0.00% | 20 | 43 | 52.47% |
| BIIB240426C00210000 | 4/24/2024 1:30 PM | 210 | 0.79 | 0.00 | 0.00 | 0.04 | 5.33% | 11 | 185 | 12.50% |
| BIIB240426C00212500 | 4/23/2024 7:58 PM | 212.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 74 | 12.50% |
| BIIB240426C00215000 | 4/23/2024 7:59 PM | 215 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 103 | 12.50% |
| BIIB240426C00217500 | 4/23/2024 7:27 PM | 217.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 61 | 25.00% |
| BIIB240426C00220000 | 4/24/2024 1:30 PM | 220 | 0.21 | 0.00 | 0.00 | -0.09 | -23.08% | 20 | 240 | 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 | 25.00% |
| BIIB240426C00235000 | 4/23/2024 6:54 PM | 235 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 153.22% |
| 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 | 205.37% |
| 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 | 0.05 | 0.00% | 2 | 14 | 50.00% |
| BIIB240426P00165000 | 4/18/2024 7:46 PM | 165 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 50.00% |
| BIIB240426P00170000 | 4/23/2024 7:56 PM | 170 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 51 | 51 | 132.91% |
| BIIB240426P00172500 | 4/23/2024 7:59 PM | 172.5 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 61 | 42 | 106.45% |
| BIIB240426P00175000 | 4/23/2024 7:53 PM | 175 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 105 | 25.00% |
| BIIB240426P00177500 | 4/23/2024 7:58 PM | 177.5 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 64 | 25.00% |
| BIIB240426P00180000 | 4/23/2024 7:58 PM | 180 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 151 | 25.00% |
| BIIB240426P00182500 | 4/23/2024 7:58 PM | 182.5 | 1.64 | 0.00 | 1.45 | 0.00 | 0.00% | 54 | 68 | 88.18% |
| BIIB240426P00185000 | 4/23/2024 7:59 PM | 185 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 128 | 25.00% |
| BIIB240426P00187500 | 4/23/2024 7:51 PM | 187.5 | 3.00 | 0.00 | 1.50 | 0.00 | 0.00% | 98 | 122 | 71.19% |
| BIIB240426P00190000 | 4/23/2024 7:59 PM | 190 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 129 | 12.50% |
| BIIB240426P00192500 | 4/24/2024 1:30 PM | 192.5 | 0.05 | 0.00 | 0.00 | -5.05 | -49.75% | 2 | 135 | 12.50% |
| BIIB240426P00195000 | 4/23/2024 7:55 PM | 195 | 6.10 | 0.25 | 2.10 | 0.00 | 0.00% | 25 | 57 | 51.78% |
| BIIB240426P00197500 | 4/23/2024 4:14 PM | 197.5 | 7.52 | 0.70 | 5.70 | 0.00 | 0.00% | 9 | 23 | 72.22% |
| BIIB240426P00200000 | 4/23/2024 1:52 PM | 200 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 95 | 3.13% |
| BIIB240426P00202500 | 4/23/2024 6:18 PM | 202.5 | 10.38 | 2.00 | 5.60 | 0.00 | 0.00% | 9 | 24 | 74.51% |
| BIIB240426P00205000 | 4/23/2024 6:18 PM | 205 | 12.32 | 1.50 | 11.50 | 0.00 | 0.00% | 2 | 43 | 67.63% |
| BIIB240426P00207500 | 4/17/2024 3:22 PM | 207.5 | 14.24 | 3.20 | 9.40 | 0.00 | 0.00% | - | 2 | 86.50% |
| BIIB240426P00210000 | 4/19/2024 4:10 PM | 210 | 20.10 | 5.10 | 14.60 | 0.00 | 0.00% | 22 | 92 | 67.33% |
| BIIB240426P00215000 | 4/16/2024 4:50 PM | 215 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| BIIB240426P00220000 | 3/21/2024 3:31 PM | 220 | 7.75 | 22.90 | 28.70 | 0.00 | 0.00% | 15 | 15 | 200.56% |
| BIIB240426P00225000 | 3/28/2024 7:15 PM | 225 | 12.25 | 19.50 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| BIIB240426P00230000 | 3/27/2024 5:01 PM | 230 | 16.10 | 26.50 | 36.50 | 0.00 | 0.00% | 8 | 0 | 169.29% |
Related Tickers
GILD Gilead Sciences, Inc.
66.58
-0.67%
AMGN Amgen Inc.
271.62
-0.70%
BMY Bristol-Myers Squibb Company
48.71
-0.57%
NVS Novartis AG
98.02
+0.76%
AZN AstraZeneca PLC
71.17
+0.45%
MRK Merck & Co., Inc.
125.66
-0.96%
LLY Eli Lilly and Company
743.32
-0.32%
ABBV AbbVie Inc.
168.10
-0.85%
PFE Pfizer Inc.
26.09
-0.87%
JNJ Johnson & Johnson
147.24
-1.55%