NasdaqGS - Delayed Quote • USD
Biogen Inc. (BIIB)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:33 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| BIIB240426C00185000 | 4/25/2024 2:26 PM | 185 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/25/2024 1:39 PM | 190 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 53 | 0.00% |
| BIIB240426C00192500 | 4/25/2024 7:52 PM | 192.5 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 37 | 0.00% |
| BIIB240426C00195000 | 4/25/2024 6:05 PM | 195 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 513 | 0.00% |
| BIIB240426C00197500 | 4/25/2024 7:39 PM | 197.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 122 | 0.00% |
| BIIB240426C00200000 | 4/25/2024 6:35 PM | 200 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 111 | 0.00% |
| BIIB240426C00202500 | 4/25/2024 7:20 PM | 202.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 100 | 0.20% |
| BIIB240426C00205000 | 4/25/2024 7:59 PM | 205 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 159 | 6.25% |
| BIIB240426C00207500 | 4/25/2024 7:23 PM | 207.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 78 | 12.50% |
| BIIB240426C00210000 | 4/25/2024 7:29 PM | 210 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 248 | 12.50% |
| BIIB240426C00212500 | 4/25/2024 2:18 PM | 212.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 569 | 25.00% |
| BIIB240426C00215000 | 4/25/2024 6:13 PM | 215 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 593 | 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 | 4/25/2024 2:30 PM | 220 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 198 | 25.00% |
| BIIB240426C00225000 | 4/23/2024 7:55 PM | 225 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 140 | 50.00% |
| 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 | 354.20% |
| 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 | 4/24/2024 1:30 PM | 160 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 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 | 42 | 50.00% |
| BIIB240426P00175000 | 4/25/2024 3:10 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 136 | 50.00% |
| BIIB240426P00177500 | 4/25/2024 4:32 PM | 177.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 63 | 50.00% |
| BIIB240426P00180000 | 4/25/2024 6:54 PM | 180 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 143 | 50.00% |
| BIIB240426P00182500 | 4/25/2024 6:54 PM | 182.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 62 | 50.00% |
| BIIB240426P00185000 | 4/24/2024 6:32 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 117 | 50.00% |
| BIIB240426P00187500 | 4/25/2024 3:44 PM | 187.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 137 | 25.00% |
| BIIB240426P00190000 | 4/25/2024 1:30 PM | 190 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 115 | 25.00% |
| BIIB240426P00192500 | 4/25/2024 7:52 PM | 192.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 528 | 25.00% |
| BIIB240426P00195000 | 4/25/2024 7:07 PM | 195 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 582 | 12.50% |
| BIIB240426P00197500 | 4/25/2024 5:22 PM | 197.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 35 | 12.50% |
| BIIB240426P00200000 | 4/25/2024 7:59 PM | 200 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 115 | 6.25% |
| BIIB240426P00202500 | 4/25/2024 7:45 PM | 202.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 41 | 0.00% |
| BIIB240426P00205000 | 4/25/2024 6:42 PM | 205 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 41 | 0.00% |
| BIIB240426P00207500 | 4/25/2024 2:43 PM | 207.5 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BIIB240426P00210000 | 4/25/2024 3:05 PM | 210 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 12 | 0.00% |
| BIIB240426P00215000 | 4/25/2024 7:03 PM | 215 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 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.
65.27
-2.70%
BMY Bristol-Myers Squibb Company
44.70
-8.51%
MRK Merck & Co., Inc.
130.72
+2.93%
AZN AstraZeneca PLC
75.03
+5.38%
AMGN Amgen Inc.
269.38
-1.33%
LLY Eli Lilly and Company
724.87
-1.00%
PFE Pfizer Inc.
25.26
-3.84%
NVS Novartis AG
99.06
+0.72%
ABBV AbbVie Inc.
167.29
-0.30%
SNY Sanofi
49.36
+5.90%