NasdaqGS - Nasdaq Real Time Price • USD
Neurocrine Biosciences, Inc. (NBIX)
As of 1:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517C00060000 | 2/7/2024 2:31 PM | 60 | 75.00 | 74.50 | 79.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| NBIX240517C00095000 | 3/20/2024 2:19 PM | 95 | 43.30 | 35.00 | 39.50 | 0.00 | 0.00% | 1 | 301 | 0.00% |
| NBIX240517C00100000 | 1/4/2024 7:11 PM | 100 | 36.45 | 41.20 | 46.00 | 0.00 | 0.00% | - | 1 | 135.45% |
| NBIX240517C00110000 | 3/11/2024 3:49 PM | 110 | 29.90 | 26.80 | 31.50 | 0.00 | 0.00% | 1 | 15 | 81.67% |
| NBIX240517C00115000 | 3/28/2024 7:39 PM | 115 | 25.10 | 22.90 | 27.50 | 0.00 | 0.00% | 2 | 35 | 82.69% |
| NBIX240517C00120000 | 3/27/2024 4:26 PM | 120 | 18.55 | 18.60 | 22.50 | 0.00 | 0.00% | 1 | 11 | 70.54% |
| NBIX240517C00125000 | 3/12/2024 2:25 PM | 125 | 16.96 | 13.70 | 15.30 | 0.00 | 0.00% | 3 | 23 | 33.20% |
| NBIX240517C00130000 | 4/22/2024 6:51 PM | 130 | 7.00 | 10.40 | 12.50 | 0.00 | 0.00% | 4 | 83 | 46.09% |
| NBIX240517C00135000 | 4/23/2024 2:21 PM | 135 | 9.00 | 7.50 | 8.80 | 4.20 | 87.50% | 6 | 92 | 42.75% |
| NBIX240517C00140000 | 4/23/2024 2:48 PM | 140 | 6.30 | 4.70 | 5.50 | 3.40 | 117.24% | 15 | 267 | 38.49% |
| NBIX240517C00145000 | 4/23/2024 2:57 PM | 145 | 4.10 | 2.50 | 3.50 | 2.74 | 201.47% | 14 | 488 | 38.66% |
| NBIX240517C00150000 | 4/23/2024 2:57 PM | 150 | 2.25 | 1.55 | 2.05 | 1.35 | 150.00% | 7 | 762 | 38.27% |
| NBIX240517C00155000 | 4/23/2024 2:58 PM | 155 | 1.20 | 0.70 | 1.40 | 0.80 | 200.00% | 2 | 56 | 40.94% |
| NBIX240517C00160000 | 4/23/2024 2:36 PM | 160 | 0.70 | 0.40 | 0.75 | 0.40 | 133.33% | 10 | 496 | 40.38% |
| NBIX240517C00165000 | 4/23/2024 1:30 PM | 165 | 0.50 | 0.25 | 0.45 | 0.15 | 42.86% | 4 | 110 | 41.46% |
| NBIX240517C00170000 | 4/10/2024 7:38 PM | 170 | 0.44 | 0.05 | 5.00 | 0.00 | 0.00% | 129 | 253 | 75.02% |
| NBIX240517C00175000 | 4/5/2024 7:46 PM | 175 | 0.33 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 267 | 80.47% |
| NBIX240517C00180000 | 4/15/2024 7:44 PM | 180 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 86.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517P00085000 | 10/25/2023 6:12 PM | 85 | 1.95 | 0.90 | 1.40 | 0.00 | 0.00% | - | 0 | 129.39% |
| NBIX240517P00090000 | 12/6/2023 5:43 PM | 90 | 0.85 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 4 | 144.82% |
| NBIX240517P00095000 | 11/10/2023 4:51 PM | 95 | 4.00 | 1.45 | 2.05 | 0.00 | 0.00% | 36 | 312 | 117.33% |
| NBIX240517P00100000 | 12/7/2023 3:28 PM | 100 | 1.40 | 0.75 | 1.10 | 0.00 | 0.00% | 2 | 60 | 89.01% |
| NBIX240517P00105000 | 4/15/2024 2:44 PM | 105 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 34 | 102.93% |
| NBIX240517P00110000 | 12/26/2023 7:44 PM | 110 | 1.95 | 0.45 | 1.00 | 0.00 | 0.00% | 1 | 5 | 64.31% |
| NBIX240517P00115000 | 4/22/2024 1:45 PM | 115 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 39 | 78.74% |
| NBIX240517P00120000 | 4/19/2024 7:06 PM | 120 | 1.50 | 0.20 | 1.25 | 0.00 | 0.00% | 76 | 345 | 53.22% |
| NBIX240517P00125000 | 4/22/2024 1:59 PM | 125 | 2.10 | 0.60 | 2.10 | 0.00 | 0.00% | 1 | 231 | 52.17% |
| NBIX240517P00130000 | 4/23/2024 3:11 PM | 130 | 1.51 | 1.40 | 2.10 | -2.69 | -64.05% | 27 | 529 | 40.50% |
| NBIX240517P00135000 | 4/23/2024 3:15 PM | 135 | 2.78 | 2.80 | 3.20 | -3.22 | -53.67% | 4 | 71 | 36.55% |
| NBIX240517P00140000 | 4/18/2024 5:49 PM | 140 | 10.12 | 4.80 | 5.40 | 0.00 | 0.00% | 4 | 31 | 36.16% |
| NBIX240517P00145000 | 4/23/2024 1:54 PM | 145 | 6.80 | 7.60 | 8.90 | -4.17 | -38.01% | 3 | 13 | 39.81% |
| NBIX240517P00150000 | 4/15/2024 7:25 PM | 150 | 18.10 | 10.10 | 13.50 | 0.00 | 0.00% | 4 | 7 | 48.05% |
| NBIX240517P00155000 | 4/15/2024 7:24 PM | 155 | 23.03 | 13.80 | 17.30 | 0.00 | 0.00% | - | 3 | 47.39% |
Related Tickers
ALKS Alkermes plc
24.48
+1.70%
PCRX Pacira BioSciences, Inc.
26.89
+3.03%
SUPN Supernus Pharmaceuticals, Inc.
30.02
+1.04%
RDY Dr. Reddy's Laboratories Limited
71.77
-0.53%
DVAX Dynavax Technologies Corporation
11.97
+1.10%
AMPH Amphastar Pharmaceuticals, Inc.
40.94
+1.92%
CTLT Catalent, Inc.
55.95
-0.18%
LNTH Lantheus Holdings, Inc.
65.14
+3.28%
TAK Takeda Pharmaceutical Company Limited
13.41
+0.34%
AQST Aquestive Therapeutics, Inc.
4.3150
-1.48%