NasdaqGS - Delayed Quote • USD
Neurocrine Biosciences, Inc. (NBIX)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:32 PM EDT
| 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 | 134.40% |
| NBIX240517C00110000 | 3/11/2024 3:49 PM | 110 | 29.90 | 26.80 | 31.50 | 0.00 | 0.00% | 1 | 15 | 78.76% |
| NBIX240517C00115000 | 3/28/2024 7:39 PM | 115 | 25.10 | 24.10 | 28.00 | 0.00 | 0.00% | 2 | 35 | 60.69% |
| NBIX240517C00120000 | 3/27/2024 4:26 PM | 120 | 18.55 | 19.10 | 23.00 | 0.00 | 0.00% | 1 | 11 | 50.64% |
| NBIX240517C00125000 | 3/12/2024 2:25 PM | 125 | 16.96 | 13.70 | 15.30 | 0.00 | 0.00% | 3 | 23 | 27.54% |
| NBIX240517C00130000 | 4/22/2024 6:51 PM | 130 | 7.00 | 10.50 | 14.00 | 0.00 | 0.00% | 4 | 83 | 57.68% |
| NBIX240517C00135000 | 4/23/2024 2:21 PM | 135 | 9.00 | 8.00 | 9.10 | 4.20 | 87.50% | 6 | 92 | 44.28% |
| NBIX240517C00140000 | 4/23/2024 6:20 PM | 140 | 5.50 | 4.80 | 6.20 | 2.60 | 89.66% | 16 | 267 | 42.98% |
| NBIX240517C00145000 | 4/23/2024 6:44 PM | 145 | 3.90 | 2.50 | 3.90 | 2.54 | 186.76% | 38 | 488 | 41.44% |
| NBIX240517C00150000 | 4/23/2024 7:42 PM | 150 | 1.98 | 1.70 | 2.20 | 1.08 | 120.00% | 21 | 762 | 39.60% |
| NBIX240517C00155000 | 4/23/2024 2:58 PM | 155 | 1.20 | 0.40 | 1.55 | 0.80 | 200.00% | 2 | 56 | 42.70% |
| NBIX240517C00160000 | 4/23/2024 7:41 PM | 160 | 0.70 | 0.40 | 1.75 | 0.40 | 133.33% | 14 | 496 | 52.83% |
| NBIX240517C00165000 | 4/23/2024 1:30 PM | 165 | 0.50 | 0.20 | 1.60 | 0.15 | 42.86% | 4 | 110 | 58.62% |
| NBIX240517C00170000 | 4/10/2024 7:38 PM | 170 | 0.44 | 0.05 | 4.90 | 0.00 | 0.00% | 129 | 253 | 75.40% |
| NBIX240517C00175000 | 4/5/2024 7:46 PM | 175 | 0.33 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 267 | 81.52% |
| NBIX240517C00180000 | 4/15/2024 7:44 PM | 180 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 88.04% |
| 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 | 132.52% |
| NBIX240517P00090000 | 12/6/2023 5:43 PM | 90 | 0.85 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 4 | 148.32% |
| NBIX240517P00095000 | 11/10/2023 4:51 PM | 95 | 4.00 | 1.45 | 2.05 | 0.00 | 0.00% | 36 | 312 | 120.26% |
| NBIX240517P00100000 | 12/7/2023 3:28 PM | 100 | 1.40 | 0.75 | 1.10 | 0.00 | 0.00% | 2 | 60 | 91.31% |
| NBIX240517P00105000 | 4/15/2024 2:44 PM | 105 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 34 | 105.59% |
| NBIX240517P00110000 | 12/26/2023 7:44 PM | 110 | 1.95 | 0.45 | 1.00 | 0.00 | 0.00% | 1 | 5 | 66.09% |
| NBIX240517P00115000 | 4/22/2024 1:45 PM | 115 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 39 | 80.93% |
| NBIX240517P00120000 | 4/19/2024 7:06 PM | 120 | 1.50 | 0.25 | 1.20 | 0.00 | 0.00% | 76 | 345 | 54.18% |
| NBIX240517P00125000 | 4/22/2024 1:59 PM | 125 | 2.10 | 0.40 | 4.60 | 0.00 | 0.00% | 1 | 231 | 57.95% |
| NBIX240517P00130000 | 4/23/2024 3:11 PM | 130 | 1.51 | 1.00 | 2.55 | -2.69 | -64.05% | 27 | 529 | 46.11% |
| NBIX240517P00135000 | 4/23/2024 6:34 PM | 135 | 2.84 | 1.60 | 3.50 | -3.16 | -52.67% | 6 | 71 | 40.43% |
| NBIX240517P00140000 | 4/18/2024 5:49 PM | 140 | 10.12 | 3.90 | 6.10 | 0.00 | 0.00% | 4 | 31 | 42.92% |
| NBIX240517P00145000 | 4/23/2024 1:54 PM | 145 | 6.80 | 6.90 | 8.90 | -4.17 | -38.01% | 3 | 13 | 42.10% |
| NBIX240517P00150000 | 4/15/2024 7:25 PM | 150 | 18.10 | 9.00 | 13.50 | 0.00 | 0.00% | 4 | 7 | 50.81% |
| NBIX240517P00155000 | 4/15/2024 7:24 PM | 155 | 23.03 | 13.70 | 17.90 | 0.00 | 0.00% | - | 3 | 55.95% |
Related Tickers
ALKS Alkermes plc
24.26
+0.79%
PCRX Pacira BioSciences, Inc.
26.81
+2.72%
SUPN Supernus Pharmaceuticals, Inc.
29.95
+0.81%
RDY Dr. Reddy's Laboratories Limited
71.49
-0.91%
DVAX Dynavax Technologies Corporation
11.76
-0.68%
AMPH Amphastar Pharmaceuticals, Inc.
40.91
+1.84%
CTLT Catalent, Inc.
56.03
-0.04%
LNTH Lantheus Holdings, Inc.
64.41
+2.12%
TAK Takeda Pharmaceutical Company Limited
13.38
+0.15%
AQST Aquestive Therapeutics, Inc.
4.2800
-2.28%