NasdaqGS - Delayed Quote • USD
Biogen Inc. (BIIB)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:19 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426C00180000 | 4/10/2024 3:17 PM | 180 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| BIIB240426C00185000 | 4/22/2024 1:34 PM | 185 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 54 | 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 | 4/22/2024 6:47 PM | 190 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 33 | 0.00% |
| BIIB240426C00192500 | 4/22/2024 2:18 PM | 192.5 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 50 | 0.00% |
| BIIB240426C00195000 | 4/22/2024 7:34 PM | 195 | 5.76 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 416 | 1.56% |
| BIIB240426C00197500 | 4/22/2024 3:40 PM | 197.5 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 35 | 3.13% |
| BIIB240426C00200000 | 4/22/2024 7:40 PM | 200 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 154 | 6.25% |
| BIIB240426C00202500 | 4/22/2024 3:40 PM | 202.5 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 43 | 12.50% |
| BIIB240426C00205000 | 4/22/2024 7:23 PM | 205 | 2.17 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 110 | 12.50% |
| BIIB240426C00207500 | 4/22/2024 2:36 PM | 207.5 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 30 | 12.50% |
| BIIB240426C00210000 | 4/22/2024 7:35 PM | 210 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 149 | 12.50% |
| BIIB240426C00212500 | 4/22/2024 6:32 PM | 212.5 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 57 | 25.00% |
| BIIB240426C00215000 | 4/22/2024 7:37 PM | 215 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 67 | 25.00% |
| BIIB240426C00217500 | 4/22/2024 7:42 PM | 217.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 17 | 25.00% |
| BIIB240426C00220000 | 4/22/2024 7:09 PM | 220 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 229 | 25.00% |
| BIIB240426C00225000 | 4/22/2024 7:33 PM | 225 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 123 | 25.00% |
| BIIB240426C00230000 | 4/22/2024 7:59 PM | 230 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 34 | 25.00% |
| BIIB240426C00235000 | 4/3/2024 5:57 PM | 235 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 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 | 201.27% |
| 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 | 4/19/2024 5:09 PM | 160 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| BIIB240426P00165000 | 4/18/2024 7:46 PM | 165 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 25.00% |
| BIIB240426P00170000 | 4/22/2024 7:07 PM | 170 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 13 | 25.00% |
| BIIB240426P00172500 | 4/22/2024 7:10 PM | 172.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| BIIB240426P00175000 | 4/22/2024 7:52 PM | 175 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 53 | 25.00% |
| BIIB240426P00177500 | 4/22/2024 3:46 PM | 177.5 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| BIIB240426P00180000 | 4/22/2024 7:57 PM | 180 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 73 | 12.50% |
| BIIB240426P00182500 | 4/22/2024 7:34 PM | 182.5 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 43 | 12.50% |
| BIIB240426P00185000 | 4/22/2024 7:41 PM | 185 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 50 | 12.50% |
| BIIB240426P00187500 | 4/22/2024 6:32 PM | 187.5 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 80 | 6.25% |
| BIIB240426P00190000 | 4/22/2024 2:33 PM | 190 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 106 | 6.25% |
| BIIB240426P00192500 | 4/19/2024 7:47 PM | 192.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 22 | 1.56% |
| BIIB240426P00195000 | 4/22/2024 6:31 PM | 195 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 38 | 0.00% |
| BIIB240426P00197500 | 4/22/2024 6:40 PM | 197.5 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 23 | 0.00% |
| BIIB240426P00200000 | 4/22/2024 4:51 PM | 200 | 9.59 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 95 | 0.00% |
| BIIB240426P00202500 | 4/12/2024 5:30 PM | 202.5 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 16 | 0.00% |
| BIIB240426P00205000 | 4/19/2024 5:31 PM | 205 | 15.30 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 43 | 0.00% |
| BIIB240426P00207500 | 4/17/2024 3:22 PM | 207.5 | 14.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| BIIB240426P00210000 | 4/19/2024 4:10 PM | 210 | 20.10 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 92 | 0.00% |
| 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 | 131.62% |
| BIIB240426P00225000 | 3/28/2024 7:15 PM | 225 | 12.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 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.
66.95
+0.28%
AMGN Amgen Inc.
271.91
+1.11%
BMY Bristol-Myers Squibb Company
49.14
+0.43%
MRK Merck & Co., Inc.
126.94
+0.92%
AZN AstraZeneca PLC
70.13
+2.30%
LLY Eli Lilly and Company
731.33
+0.69%
ABBV AbbVie Inc.
167.89
+0.89%
SNY Sanofi
47.15
+1.84%
NVS Novartis AG
95.12
+0.81%
PFE Pfizer Inc.
26.26
+1.00%