NasdaqGS - Delayed Quote • USD
Biogen Inc. (BIIB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503C00175000 | 4/26/2024 5:10 PM | 175 | 33.90 | 29.50 | 38.80 | 6.60 | 24.18% | 5 | 5 | 70.12% |
| BIIB240503C00190000 | 4/24/2024 2:12 PM | 190 | 15.70 | 14.90 | 20.90 | 0.00 | 0.00% | 2 | 15 | 74.61% |
| BIIB240503C00192500 | 4/26/2024 6:45 PM | 192.5 | 17.30 | 12.40 | 21.20 | 9.78 | 130.05% | 1 | 5 | 100.51% |
| BIIB240503C00195000 | 4/26/2024 7:28 PM | 195 | 15.23 | 10.30 | 18.80 | 7.03 | 85.73% | 5 | 57 | 93.37% |
| BIIB240503C00197500 | 4/26/2024 5:26 PM | 197.5 | 12.09 | 8.20 | 15.80 | 8.09 | 202.25% | 3 | 12 | 79.98% |
| BIIB240503C00200000 | 4/26/2024 5:36 PM | 200 | 9.70 | 8.70 | 13.60 | 5.70 | 142.50% | 13 | 74 | 74.51% |
| BIIB240503C00202500 | 4/26/2024 5:39 PM | 202.5 | 8.02 | 6.70 | 10.20 | 4.77 | 146.77% | 34 | 80 | 57.25% |
| BIIB240503C00205000 | 4/26/2024 6:53 PM | 205 | 6.05 | 4.80 | 6.00 | 3.70 | 157.45% | 89 | 111 | 32.62% |
| BIIB240503C00207500 | 4/26/2024 7:55 PM | 207.5 | 3.50 | 3.30 | 3.90 | 2.00 | 133.33% | 27 | 32 | 27.39% |
| BIIB240503C00210000 | 4/26/2024 7:57 PM | 210 | 2.17 | 2.15 | 2.50 | 1.17 | 117.00% | 252 | 134 | 26.07% |
| BIIB240503C00215000 | 4/26/2024 7:54 PM | 215 | 0.83 | 0.70 | 1.00 | 0.23 | 38.33% | 119 | 59 | 26.95% |
| BIIB240503C00217500 | 4/26/2024 7:19 PM | 217.5 | 0.77 | 0.40 | 0.75 | 0.49 | 175.00% | 37 | 25 | 29.59% |
| BIIB240503C00220000 | 4/26/2024 7:59 PM | 220 | 0.30 | 0.15 | 0.30 | 0.10 | 50.00% | 111 | 180 | 26.91% |
| BIIB240503C00225000 | 4/26/2024 7:28 PM | 225 | 0.15 | 0.10 | 0.15 | -0.64 | -81.01% | 2 | 15 | 30.66% |
| BIIB240503C00230000 | 4/23/2024 7:28 PM | 230 | 1.96 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 14 | 74.66% |
| BIIB240503C00235000 | 4/9/2024 2:26 PM | 235 | 0.60 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 5 | 84.72% |
| BIIB240503C00240000 | 4/18/2024 5:15 PM | 240 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 55.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503P00165000 | 4/24/2024 3:22 PM | 165 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 19 | 77.73% |
| BIIB240503P00170000 | 4/26/2024 1:45 PM | 170 | 0.10 | 0.00 | 4.30 | -0.40 | -80.00% | 2 | 352 | 130.47% |
| BIIB240503P00175000 | 4/24/2024 5:33 PM | 175 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 13 | 64.36% |
| BIIB240503P00180000 | 4/26/2024 7:26 PM | 180 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 9 | 30 | 52.15% |
| BIIB240503P00182500 | 4/23/2024 5:02 PM | 182.5 | 2.19 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 36 | 97.66% |
| BIIB240503P00185000 | 4/25/2024 2:17 PM | 185 | 0.13 | 0.00 | 0.70 | -0.42 | -76.36% | 4 | 21 | 54.93% |
| BIIB240503P00187500 | 4/26/2024 7:01 PM | 187.5 | 0.05 | 0.00 | 4.50 | -0.21 | -80.77% | 10 | 72 | 84.86% |
| BIIB240503P00190000 | 4/26/2024 6:00 PM | 190 | 0.18 | 0.00 | 0.15 | -0.52 | -74.29% | 8 | 79 | 38.09% |
| BIIB240503P00192500 | 4/26/2024 7:01 PM | 192.5 | 0.20 | 0.00 | 4.40 | -0.25 | -55.56% | 34 | 134 | 70.48% |
| BIIB240503P00195000 | 4/26/2024 7:26 PM | 195 | 0.20 | 0.05 | 0.30 | -0.66 | -76.74% | 7 | 67 | 33.94% |
| BIIB240503P00197500 | 4/25/2024 7:49 PM | 197.5 | 0.31 | 0.00 | 0.85 | -0.94 | -75.20% | 22 | 13 | 39.04% |
| BIIB240503P00200000 | 4/26/2024 6:08 PM | 200 | 0.40 | 0.10 | 0.80 | -2.65 | -86.89% | 18 | 71 | 32.28% |
| BIIB240503P00205000 | 4/26/2024 7:16 PM | 205 | 0.85 | 1.00 | 1.25 | -3.75 | -81.52% | 87 | 31 | 24.27% |
| BIIB240503P00210000 | 4/26/2024 7:55 PM | 210 | 3.15 | 2.90 | 3.30 | -5.15 | -62.05% | 240 | 33 | 23.46% |
| BIIB240503P00215000 | 4/17/2024 4:34 PM | 215 | 22.12 | 5.00 | 7.60 | 0.00 | 0.00% | 1 | 2 | 32.42% |
| BIIB240503P00220000 | 4/9/2024 2:36 PM | 220 | 14.00 | 7.80 | 14.70 | 0.00 | 0.00% | 1 | 1 | 67.11% |
| BIIB240503P00225000 | 4/9/2024 2:36 PM | 225 | 18.75 | 11.80 | 19.20 | 0.00 | 0.00% | 1 | 0 | 74.63% |
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%