NasdaqGS - Nasdaq Real Time Price • USD
Biogen Inc. (BIIB)
As of 2:13 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426C00180000 | 4/25/2024 1:39 PM | 180 | 24.00 | 25.00 | 33.30 | 0.00 | 0.00% | 1 | 3 | 346.00% |
| BIIB240426C00185000 | 4/25/2024 2:26 PM | 185 | 12.00 | 20.20 | 28.30 | 0.00 | 0.00% | 1 | 51 | 305.86% |
| BIIB240426C00187500 | 4/19/2024 2:32 PM | 187.5 | 9.10 | 17.80 | 25.80 | 0.00 | 0.00% | 2 | 2 | 285.69% |
| BIIB240426C00190000 | 4/26/2024 2:40 PM | 190 | 16.30 | 15.30 | 23.30 | 2.30 | 16.43% | 4 | 53 | 265.43% |
| BIIB240426C00192500 | 4/26/2024 5:07 PM | 192.5 | 17.30 | 12.80 | 20.80 | 7.25 | 72.14% | 11 | 37 | 245.02% |
| BIIB240426C00195000 | 4/26/2024 2:19 PM | 195 | 9.47 | 11.70 | 18.70 | 1.87 | 24.61% | 2 | 513 | 122.22% |
| BIIB240426C00197500 | 4/26/2024 5:26 PM | 197.5 | 12.29 | 10.90 | 15.80 | 6.29 | 104.83% | 18 | 122 | 130.47% |
| BIIB240426C00200000 | 4/26/2024 5:56 PM | 200 | 9.38 | 8.60 | 10.00 | 6.68 | 247.41% | 46 | 111 | 82.91% |
| BIIB240426C00202500 | 4/26/2024 5:51 PM | 202.5 | 6.90 | 6.00 | 8.00 | 5.65 | 452.00% | 49 | 100 | 83.79% |
| BIIB240426C00205000 | 4/26/2024 5:50 PM | 205 | 4.60 | 1.90 | 7.30 | 4.48 | 1,178.95% | 115 | 159 | 111.67% |
| BIIB240426C00207500 | 4/26/2024 5:37 PM | 207.5 | 2.00 | 0.85 | 1.85 | 1.95 | 1,950.00% | 207 | 78 | 10.16% |
| BIIB240426C00210000 | 4/26/2024 5:57 PM | 210 | 0.20 | 0.15 | 0.25 | 0.10 | 66.67% | 327 | 248 | 11.82% |
| BIIB240426C00212500 | 4/26/2024 4:30 PM | 212.5 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 569 | 21.49% |
| BIIB240426C00215000 | 4/26/2024 5:26 PM | 215 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 593 | 28.91% |
| BIIB240426C00217500 | 4/24/2024 1:32 PM | 217.5 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 62 | 38.87% |
| BIIB240426C00220000 | 4/26/2024 5:12 PM | 220 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 11 | 198 | 48.24% |
| BIIB240426C00225000 | 4/23/2024 7:55 PM | 225 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 140 | 60.16% |
| BIIB240426C00230000 | 4/23/2024 6:47 PM | 230 | 0.15 | 0.00 | 4.20 | 0.00 | 0.00% | 7 | 35 | 193.16% |
| BIIB240426C00235000 | 4/23/2024 6:54 PM | 235 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 221.53% |
| BIIB240426C00240000 | 4/19/2024 7:27 PM | 240 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 7 | 246.68% |
| BIIB240426C00245000 | 4/1/2024 1:33 PM | 245 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 270.61% |
| BIIB240426C00255000 | 3/14/2024 5:40 PM | 255 | 1.13 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 315.23% |
| 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 | 4.30 | 0.00 | 0.00% | 1 | 1 | 495.70% |
| BIIB240426P00160000 | 4/24/2024 1:30 PM | 160 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 16 | 195.31% |
| BIIB240426P00165000 | 4/18/2024 7:46 PM | 165 | 0.60 | 0.00 | 4.30 | 0.00 | 0.00% | - | 7 | 383.59% |
| 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 | 0.05 | 0.00 | 0.00% | 61 | 42 | 145.31% |
| BIIB240426P00175000 | 4/25/2024 3:10 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 136 | 50.00% |
| BIIB240426P00177500 | 4/25/2024 4:32 PM | 177.5 | 0.15 | 0.00 | 0.15 | 0.10 | 200.00% | 1 | 63 | 144.53% |
| BIIB240426P00180000 | 4/25/2024 6:54 PM | 180 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 143 | 116.41% |
| BIIB240426P00182500 | 4/25/2024 6:54 PM | 182.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 62 | 106.25% |
| BIIB240426P00185000 | 4/24/2024 6:32 PM | 185 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 117 | 96.88% |
| BIIB240426P00187500 | 4/25/2024 3:44 PM | 187.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 137 | 87.50% |
| BIIB240426P00190000 | 4/26/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 115 | 78.13% |
| BIIB240426P00192500 | 4/26/2024 2:05 PM | 192.5 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 2 | 528 | 84.57% |
| BIIB240426P00195000 | 4/26/2024 2:03 PM | 195 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 582 | 73.44% |
| BIIB240426P00197500 | 4/25/2024 5:22 PM | 197.5 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 13 | 35 | 59.38% |
| BIIB240426P00200000 | 4/26/2024 2:31 PM | 200 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 11 | 115 | 45.31% |
| BIIB240426P00202500 | 4/25/2024 7:45 PM | 202.5 | 0.35 | 0.00 | 0.25 | -0.05 | -12.50% | 2 | 41 | 49.32% |
| BIIB240426P00205000 | 4/26/2024 4:29 PM | 205 | 0.05 | 0.00 | 0.05 | -1.95 | -97.50% | 62 | 41 | 23.83% |
| BIIB240426P00207500 | 4/26/2024 5:05 PM | 207.5 | 0.13 | 0.00 | 0.10 | -8.02 | -98.40% | 34 | 1 | 14.65% |
| BIIB240426P00210000 | 4/26/2024 5:14 PM | 210 | 1.20 | 0.50 | 1.25 | -8.80 | -88.00% | 5 | 12 | 19.92% |
| BIIB240426P00215000 | 4/26/2024 3:23 PM | 215 | 7.78 | 2.80 | 9.60 | -5.42 | -41.06% | 1 | 4 | 53.13% |
| BIIB240426P00220000 | 4/24/2024 6:19 PM | 220 | 16.20 | 6.70 | 15.20 | 0.00 | 0.00% | 47 | 0 | 67.77% |
| BIIB240426P00225000 | 3/28/2024 7:15 PM | 225 | 12.25 | 11.70 | 20.20 | 0.00 | 0.00% | 1 | 0 | 90.04% |
| BIIB240426P00230000 | 3/27/2024 5:01 PM | 230 | 16.10 | 16.70 | 25.20 | 0.00 | 0.00% | 8 | 0 | 110.74% |
Related Tickers
GILD Gilead Sciences, Inc.
65.65
+0.58%
BMY Bristol-Myers Squibb Company
45.18
+1.07%
MRK Merck & Co., Inc.
131.86
+0.87%
AZN AstraZeneca PLC
75.46
+0.58%
AMGN Amgen Inc.
271.04
+0.62%
LLY Eli Lilly and Company
735.24
+1.43%
PFE Pfizer Inc.
25.54
+1.09%
NVS Novartis AG
97.80
-1.27%
ABBV AbbVie Inc.
158.74
-5.11%
SNY Sanofi
49.14
-0.45%