NasdaqGS - Delayed Quote • USD
Biogen Inc. (BIIB)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240419C00120000 | 11/6/2023 6:33 PM | 120 | 132.10 | 111.50 | 121.00 | 0.00 | 0.00% | - | 1 | 2,559.28% |
| BIIB240419C00125000 | 11/7/2023 2:39 PM | 125 | 121.00 | 112.00 | 121.50 | 0.00 | 0.00% | 1 | 0 | 2,655.18% |
| BIIB240419C00150000 | 11/29/2023 6:19 PM | 150 | 86.80 | 108.30 | 115.90 | 0.00 | 0.00% | 1 | 0 | 2,782.08% |
| BIIB240419C00190000 | 4/18/2024 4:40 PM | 190 | 2.05 | 1.65 | 1.95 | -1.35 | -39.71% | 7 | 61 | 42.24% |
| BIIB240419C00192500 | 4/18/2024 6:14 PM | 192.5 | 0.73 | 0.55 | 0.80 | -1.72 | -70.20% | 24 | 7 | 39.99% |
| BIIB240419C00195000 | 4/18/2024 6:55 PM | 195 | 0.30 | 0.10 | 0.30 | -0.75 | -71.43% | 31 | 36 | 41.31% |
| BIIB240419C00197500 | 4/18/2024 6:55 PM | 197.5 | 0.17 | 0.05 | 0.25 | -0.43 | -71.67% | 7 | 17 | 53.22% |
| BIIB240419C00200000 | 4/18/2024 5:23 PM | 200 | 0.05 | 0.10 | 1.65 | -0.17 | -77.27% | 13 | 142 | 96.19% |
| BIIB240419C00202500 | 4/18/2024 7:59 PM | 202.5 | 0.10 | 0.00 | 0.10 | -0.39 | -79.59% | 6 | 65 | 58.20% |
| BIIB240419C00205000 | 4/18/2024 3:29 PM | 205 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 2 | 431 | 67.97% |
| BIIB240419C00207500 | 4/18/2024 3:29 PM | 207.5 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 51 | 92.38% |
| BIIB240419C00210000 | 4/18/2024 7:59 PM | 210 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 64 | 446 | 91.60% |
| BIIB240419C00212500 | 4/18/2024 7:29 PM | 212.5 | 0.05 | 0.00 | 1.65 | -0.05 | -50.00% | 6 | 92 | 163.48% |
| BIIB240419C00215000 | 4/18/2024 7:13 PM | 215 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 4 | 141 | 146.00% |
| BIIB240419C00217500 | 4/8/2024 2:06 PM | 217.5 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 89 | 128.32% |
| BIIB240419C00220000 | 4/17/2024 4:42 PM | 220 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 686 | 127.34% |
| BIIB240419C00222500 | 4/16/2024 4:50 PM | 222.5 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 96 | 276.27% |
| BIIB240419C00225000 | 4/17/2024 2:37 PM | 225 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 911 | 125.78% |
| BIIB240419C00227500 | 4/2/2024 5:30 PM | 227.5 | 0.35 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 32 | 301.76% |
| BIIB240419C00230000 | 4/18/2024 1:48 PM | 230 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 684 | 140.63% |
| BIIB240419C00232500 | 4/2/2024 1:59 PM | 232.5 | 0.29 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 325.98% |
| BIIB240419C00235000 | 4/9/2024 4:07 PM | 235 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 311 | 167.19% |
| BIIB240419C00237500 | 3/27/2024 7:05 PM | 237.5 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 7 | 349.22% |
| BIIB240419C00240000 | 4/17/2024 3:16 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 322 | 167.19% |
| BIIB240419C00242500 | 4/2/2024 1:59 PM | 242.5 | 0.09 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 8 | 371.58% |
| BIIB240419C00245000 | 4/17/2024 3:27 PM | 245 | 0.04 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 125 | 276.95% |
| BIIB240419C00250000 | 4/18/2024 6:29 PM | 250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 969 | 193.75% |
| BIIB240419C00255000 | 4/15/2024 6:55 PM | 255 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 127 | 206.25% |
| BIIB240419C00260000 | 4/5/2024 3:13 PM | 260 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 160 | 350.20% |
| BIIB240419C00265000 | 4/15/2024 5:42 PM | 265 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 165 | 366.60% |
| BIIB240419C00270000 | 4/4/2024 7:05 PM | 270 | 0.21 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 155 | 480.86% |
| BIIB240419C00275000 | 4/5/2024 3:22 PM | 275 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 83 | 498.73% |
| BIIB240419C00280000 | 4/17/2024 4:06 PM | 280 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 105 | 388.28% |
| BIIB240419C00285000 | 4/8/2024 3:25 PM | 285 | 0.04 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 106 | 533.01% |
| BIIB240419C00290000 | 4/17/2024 3:15 PM | 290 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 47 | 284.38% |
| BIIB240419C00295000 | 2/1/2024 8:32 PM | 295 | 1.50 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 18 | 568.55% |
| BIIB240419C00300000 | 4/11/2024 7:44 PM | 300 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 227 | 304.69% |
| BIIB240419C00305000 | 3/25/2024 6:16 PM | 305 | 0.07 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 23 | 596.48% |
| BIIB240419C00310000 | 3/25/2024 6:16 PM | 310 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 15 | 611.33% |
| BIIB240419C00315000 | 2/1/2024 8:35 PM | 315 | 0.70 | 0.00 | 4.40 | 0.00 | 0.00% | 12 | 56 | 629.10% |
| BIIB240419C00320000 | 2/28/2024 4:09 PM | 320 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 49 | 405.47% |
| BIIB240419C00325000 | 4/11/2024 5:36 PM | 325 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 33 | 353.13% |
| BIIB240419C00330000 | 1/2/2024 7:46 PM | 330 | 2.15 | 0.05 | 3.10 | 0.00 | 0.00% | 1 | 18 | 625.98% |
| BIIB240419C00335000 | 2/22/2024 7:47 PM | 335 | 0.65 | 0.00 | 1.70 | 0.00 | 0.00% | 2 | 8 | 570.70% |
| BIIB240419C00340000 | 2/20/2024 4:06 PM | 340 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 7 | 14 | 693.95% |
| BIIB240419C00345000 | 9/19/2023 3:38 PM | 345 | 2.25 | 2.95 | 6.70 | 0.00 | 0.00% | 1 | 3 | 853.91% |
| BIIB240419C00350000 | 1/22/2024 2:48 PM | 350 | 0.23 | 0.00 | 1.25 | 0.00 | 0.00% | 20 | 31 | 575.78% |
| BIIB240419C00355000 | 11/3/2023 2:07 PM | 355 | 0.80 | 0.00 | 5.10 | 0.00 | 0.00% | 1 | 1 | 758.40% |
| BIIB240419C00360000 | 11/3/2023 2:22 PM | 360 | 0.65 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 747.07% |
| BIIB240419C00365000 | 11/7/2023 4:56 PM | 365 | 0.55 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 625.00% |
| BIIB240419C00370000 | 10/26/2023 4:43 PM | 370 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | - | 0 | 635.35% |
| BIIB240419C00375000 | 10/26/2023 4:20 PM | 375 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | - | 0 | 645.51% |
| BIIB240419C00380000 | 10/19/2023 4:13 PM | 380 | 1.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 655.47% |
| BIIB240419C00385000 | 10/19/2023 3:22 PM | 385 | 1.25 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 2 | 825.39% |
| BIIB240419C00390000 | 11/14/2023 3:49 PM | 390 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 3 | 545.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240419P00115000 | 2/15/2024 7:05 PM | 115 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 560.55% |
| BIIB240419P00120000 | 4/11/2024 1:51 PM | 120 | 0.53 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 5 | 523.24% |
| BIIB240419P00130000 | 10/20/2023 2:22 PM | 130 | 0.67 | 0.00 | 4.50 | 0.00 | 0.00% | 8 | 0 | 572.95% |
| BIIB240419P00135000 | 2/15/2024 3:42 PM | 135 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 12 | 300.00% |
| BIIB240419P00140000 | 12/4/2023 7:30 PM | 140 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BIIB240419P00145000 | 11/22/2023 7:15 PM | 145 | 0.60 | 0.00 | 5.10 | 0.00 | 0.00% | 1 | 3 | 459.77% |
| BIIB240419P00150000 | 11/13/2023 5:33 PM | 150 | 0.95 | 0.00 | 5.20 | 0.00 | 0.00% | 1 | 1 | 419.92% |
| BIIB240419P00155000 | 3/18/2024 4:02 PM | 155 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 9 | 221.68% |
| BIIB240419P00160000 | 2/14/2024 4:29 PM | 160 | 0.58 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 234.77% |
| BIIB240419P00165000 | 3/18/2024 4:20 PM | 165 | 0.15 | 0.00 | 3.10 | 0.00 | 0.00% | 2 | 6 | 247.85% |
| BIIB240419P00170000 | 3/8/2024 3:04 PM | 170 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 169.43% |
| BIIB240419P00175000 | 2/14/2024 5:01 PM | 175 | 0.80 | 0.00 | 4.40 | 0.00 | 0.00% | 30 | 26 | 198.24% |
| BIIB240419P00180000 | 4/18/2024 5:46 PM | 180 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 572 | 55.08% |
| BIIB240419P00182500 | 4/17/2024 6:46 PM | 182.5 | 0.60 | 0.00 | 2.50 | 0.35 | 140.00% | 1 | 1 | 104.30% |
| BIIB240419P00185000 | 4/18/2024 2:56 PM | 185 | 0.19 | 0.05 | 2.55 | 0.15 | 375.00% | 4 | 28 | 85.84% |
| BIIB240419P00187500 | 4/18/2024 7:30 PM | 187.5 | 0.30 | 0.25 | 3.80 | -0.53 | -63.86% | 12 | 11 | 84.08% |
| BIIB240419P00190000 | 4/18/2024 7:36 PM | 190 | 0.90 | 0.95 | 1.75 | 0.20 | 28.57% | 60 | 121 | 50.34% |
| BIIB240419P00192500 | 4/18/2024 6:54 PM | 192.5 | 2.23 | 2.30 | 3.50 | -0.14 | -5.91% | 19 | 55 | 59.52% |
| BIIB240419P00195000 | 4/18/2024 7:14 PM | 195 | 4.40 | 3.90 | 8.40 | 1.65 | 60.00% | 43 | 268 | 85.94% |
| BIIB240419P00197500 | 4/18/2024 6:04 PM | 197.5 | 8.33 | 2.75 | 10.70 | 3.93 | 89.32% | 15 | 73 | 163.82% |
| BIIB240419P00200000 | 4/18/2024 7:27 PM | 200 | 9.00 | 5.00 | 9.90 | 1.70 | 23.29% | 86 | 650 | 76.17% |
| BIIB240419P00202500 | 4/18/2024 2:08 PM | 202.5 | 11.85 | 7.70 | 16.30 | 2.77 | 30.51% | 12 | 174 | 50.78% |
| BIIB240419P00205000 | 4/18/2024 2:03 PM | 205 | 15.00 | 10.00 | 19.00 | 3.42 | 29.53% | 3 | 59 | 59.77% |
| BIIB240419P00207500 | 4/18/2024 7:44 PM | 207.5 | 16.51 | 12.50 | 21.20 | 1.92 | 13.16% | 4 | 72 | 255.91% |
| BIIB240419P00210000 | 4/18/2024 3:59 PM | 210 | 18.88 | 15.00 | 23.80 | 3.08 | 19.49% | 11 | 116 | 276.37% |
| BIIB240419P00212500 | 4/17/2024 7:26 PM | 212.5 | 22.70 | 17.10 | 26.60 | 2.70 | 13.50% | 2 | 19 | 302.34% |
| BIIB240419P00215000 | 4/17/2024 4:34 PM | 215 | 21.61 | 20.00 | 28.70 | 0.00 | 0.00% | 1 | 19 | 306.35% |
| BIIB240419P00217500 | 4/18/2024 7:04 PM | 217.5 | 25.20 | 23.30 | 31.20 | 4.50 | 21.74% | 100 | 51 | 146.88% |
| BIIB240419P00220000 | 4/18/2024 7:04 PM | 220 | 33.40 | 25.00 | 33.50 | 7.76 | 30.27% | 50 | 25 | 330.66% |
| BIIB240419P00222500 | 4/17/2024 7:29 PM | 222.5 | 33.50 | 27.00 | 36.90 | 0.00 | 0.00% | 4 | 0 | 374.80% |
| BIIB240419P00225000 | 4/18/2024 7:04 PM | 225 | 29.81 | 30.00 | 39.00 | 2.61 | 9.60% | 630 | 301 | 122.66% |
| BIIB240419P00227500 | 3/21/2024 2:59 PM | 227.5 | 11.00 | 32.00 | 41.80 | 0.00 | 0.00% | - | 0 | 400.64% |
| BIIB240419P00230000 | 4/10/2024 7:41 PM | 230 | 32.50 | 35.00 | 44.00 | 0.00 | 0.00% | 1,170 | 1 | 137.50% |
| BIIB240419P00235000 | 4/18/2024 7:04 PM | 235 | 40.00 | 40.00 | 49.00 | -5.20 | -11.50% | 20 | 8 | 150.00% |
| BIIB240419P00240000 | 4/1/2024 2:01 PM | 240 | 25.80 | 45.00 | 54.00 | 0.00 | 0.00% | 1 | 0 | 164.06% |
| BIIB240419P00245000 | 4/10/2024 6:35 PM | 245 | 39.90 | 50.00 | 59.00 | 0.00 | 0.00% | 4 | 0 | 176.56% |
| BIIB240419P00250000 | 4/18/2024 7:04 PM | 250 | 57.44 | 55.00 | 64.00 | 5.24 | 10.04% | 400 | 200 | 189.06% |
| BIIB240419P00255000 | 2/26/2024 6:39 PM | 255 | 32.30 | 34.70 | 44.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BIIB240419P00260000 | 2/21/2024 3:04 PM | 260 | 37.80 | 38.80 | 46.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BIIB240419P00265000 | 4/11/2024 7:20 PM | 265 | 32.50 | 56.70 | 65.90 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| BIIB240419P00270000 | 3/15/2024 7:06 PM | 270 | 49.50 | 67.40 | 76.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BIIB240419P00275000 | 2/5/2024 3:02 PM | 275 | 33.10 | 52.80 | 61.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BIIB240419P00280000 | 9/25/2023 7:27 PM | 280 | 32.70 | 36.90 | 42.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BIIB240419P00285000 | 11/8/2023 4:25 PM | 285 | 51.17 | 43.80 | 48.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| BIIB240419P00295000 | 9/8/2023 5:28 PM | 295 | 38.48 | 38.30 | 41.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BIIB240419P00300000 | 11/15/2023 3:41 PM | 300 | 71.00 | 45.20 | 50.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BIIB240419P00315000 | 10/19/2023 4:25 PM | 315 | 58.60 | 82.30 | 92.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BIIB240419P00320000 | 9/7/2023 2:07 PM | 320 | 59.10 | 56.20 | 63.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| BIIB240419P00325000 | 10/19/2023 4:25 PM | 325 | 67.40 | 92.20 | 102.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
GILD Gilead Sciences, Inc.
66.16
-1.15%
AMGN Amgen Inc.
262.75
-0.50%
BMY Bristol-Myers Squibb Company
48.30
+0.96%
MRK Merck & Co., Inc.
125.23
-0.11%
AZN AstraZeneca PLC
68.36
-0.25%
LLY Eli Lilly and Company
745.95
-0.64%
ABBV AbbVie Inc.
164.66
+0.25%
SNY Sanofi
45.39
-1.56%
NVS Novartis AG
92.57
-0.55%
PFE Pfizer Inc.
25.39
-0.12%