NasdaqGS - Delayed Quote USD

Biogen Inc. (BIIB)

201.99 +8.81 (+4.56%)
At close: April 24 at 4:00 PM EDT
202.06 +0.07 (+0.03%)
Pre-Market: 5:45 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BIIB240426C00180000 4/24/2024 3:26 PM 180 22.00 0.00 0.00 0.00 0.00% 4 3 0.00%
BIIB240426C00185000 4/24/2024 7:48 PM 185 17.50 0.00 0.00 0.00 0.00% 42 51 0.00%
BIIB240426C00187500 4/19/2024 2:32 PM 187.5 9.10 0.00 0.00 0.00 0.00% 2 2 0.00%
BIIB240426C00190000 4/24/2024 3:31 PM 190 10.40 0.00 0.00 0.00 0.00% 3 53 0.00%
BIIB240426C00192500 4/24/2024 3:11 PM 192.5 9.80 0.00 0.00 0.00 0.00% 17 44 0.00%
BIIB240426C00195000 4/24/2024 7:59 PM 195 7.70 0.00 0.00 0.00 0.00% 245 515 0.00%
BIIB240426C00197500 4/24/2024 7:39 PM 197.5 5.30 0.00 0.00 0.00 0.00% 283 121 0.00%
BIIB240426C00200000 4/24/2024 7:59 PM 200 3.70 0.00 0.00 0.00 0.00% 181 127 0.00%
BIIB240426C00202500 4/24/2024 7:43 PM 202.5 2.00 0.00 0.00 0.00 0.00% 49 96 0.78%
BIIB240426C00205000 4/24/2024 7:41 PM 205 1.00 0.00 0.00 0.00 0.00% 281 161 6.25%
BIIB240426C00207500 4/24/2024 7:54 PM 207.5 0.80 0.00 0.00 0.00 0.00% 248 73 12.50%
BIIB240426C00210000 4/24/2024 7:58 PM 210 0.34 0.00 0.00 0.00 0.00% 481 241 12.50%
BIIB240426C00212500 4/24/2024 7:02 PM 212.5 0.13 0.00 0.00 0.00 0.00% 558 574 12.50%
BIIB240426C00215000 4/24/2024 7:50 PM 215 0.08 0.00 0.00 0.00 0.00% 576 594 25.00%
BIIB240426C00217500 4/24/2024 1:32 PM 217.5 0.40 0.00 0.00 0.00 0.00% 4 62 25.00%
BIIB240426C00220000 4/24/2024 7:42 PM 220 0.05 0.00 0.00 0.00 0.00% 184 198 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 50.00%
BIIB240426C00235000 4/23/2024 6:54 PM 235 0.05 0.00 0.00 0.00 0.00% 2 2 50.00%
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 1 252.39%

Puts

In The Money

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 0 50.00%
BIIB240426P00160000 4/24/2024 1:30 PM 160 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%
BIIB240426P00165000 4/18/2024 7:46 PM 165 0.60 0.00 0.00 0.00 0.00% - 7 50.00%
BIIB240426P00170000 4/24/2024 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 0.00 0.00 0.00% 61 0 50.00%
BIIB240426P00175000 4/24/2024 4:10 PM 175 0.05 0.00 0.00 0.00 0.00% 70 0 50.00%
BIIB240426P00177500 4/24/2024 7:43 PM 177.5 0.05 0.00 0.00 0.00 0.00% 18 65 50.00%
BIIB240426P00180000 4/24/2024 7:05 PM 180 0.08 0.00 0.00 0.00 0.00% 65 143 25.00%
BIIB240426P00182500 4/24/2024 2:59 PM 182.5 0.08 0.00 0.00 0.00 0.00% 14 62 25.00%
BIIB240426P00185000 4/24/2024 6:32 PM 185 0.01 0.00 0.00 0.00 0.00% 47 117 25.00%
BIIB240426P00187500 4/24/2024 3:08 PM 187.5 0.15 0.00 0.00 0.00 0.00% 22 139 25.00%
BIIB240426P00190000 4/24/2024 7:32 PM 190 0.15 0.00 0.00 0.00 0.00% 50 0 25.00%
BIIB240426P00192500 4/24/2024 7:31 PM 192.5 0.20 0.00 0.00 0.00 0.00% 648 537 12.50%
BIIB240426P00195000 4/24/2024 7:34 PM 195 0.30 0.00 0.00 0.00 0.00% 546 585 12.50%
BIIB240426P00197500 4/24/2024 6:20 PM 197.5 1.45 0.00 0.00 0.00 0.00% 6 25 6.25%
BIIB240426P00200000 4/24/2024 7:59 PM 200 1.30 0.00 0.00 0.00 0.00% 132 80 3.13%
BIIB240426P00202500 4/24/2024 7:43 PM 202.5 2.46 0.00 0.00 0.00 0.00% 74 32 0.00%
BIIB240426P00205000 4/24/2024 7:43 PM 205 3.67 0.00 0.00 0.00 0.00% 22 0 0.00%
BIIB240426P00207500 4/24/2024 2:02 PM 207.5 4.30 0.00 0.00 0.00 0.00% 3 0 0.00%
BIIB240426P00210000 4/24/2024 2:33 PM 210 7.70 0.00 0.00 0.00 0.00% 3 91 0.00%
BIIB240426P00215000 4/24/2024 5:18 PM 215 14.18 0.00 0.00 0.00 0.00% 3 0 0.00%
BIIB240426P00220000 4/24/2024 6:19 PM 220 16.20 0.00 0.00 0.00 0.00% 47 0 0.00%
BIIB240426P00225000 3/28/2024 7:15 PM 225 12.25 0.00 0.00 0.00 0.00% 1 0 0.00%
BIIB240426P00230000 3/27/2024 5:01 PM 230 16.10 0.00 0.00 0.00 0.00% 8 0 0.00%

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%
 
LLY Eli Lilly and Company
732.20
-1.81%
 
NVS Novartis AG
98.35
+1.10%
 
PFE Pfizer Inc.
26.27
-0.19%
 
ABBV AbbVie Inc.
167.80
-1.03%
 
JNJ Johnson & Johnson
148.53
-0.69%
 
MRK Merck & Co., Inc.
127.00
+0.09%
 
AZN AstraZeneca PLC
71.20
+0.49%