NasdaqGS - Delayed Quote • USD
Neurocrine Biosciences, Inc. (NBIX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:45 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 | 236.13% |
| 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 | 166.21% |
| NBIX240517C00110000 | 3/11/2024 3:49 PM | 110 | 29.90 | 26.80 | 31.50 | 0.00 | 0.00% | 1 | 15 | 78.03% |
| NBIX240517C00115000 | 3/28/2024 7:39 PM | 115 | 25.10 | 21.00 | 25.00 | 0.00 | 0.00% | 2 | 35 | 78.13% |
| NBIX240517C00120000 | 3/27/2024 4:26 PM | 120 | 18.55 | 16.80 | 19.50 | 0.00 | 0.00% | 1 | 11 | 59.57% |
| NBIX240517C00125000 | 3/12/2024 2:25 PM | 125 | 16.96 | 13.70 | 15.30 | 0.00 | 0.00% | 3 | 23 | 55.96% |
| NBIX240517C00130000 | 4/25/2024 7:21 PM | 130 | 9.20 | 9.30 | 12.50 | 2.20 | 31.43% | 2 | 83 | 61.32% |
| NBIX240517C00135000 | 4/25/2024 2:49 PM | 135 | 5.90 | 6.00 | 8.20 | -1.60 | -21.33% | 1 | 82 | 50.42% |
| NBIX240517C00140000 | 4/25/2024 5:45 PM | 140 | 4.00 | 2.75 | 4.50 | -0.80 | -16.67% | 5 | 275 | 40.80% |
| NBIX240517C00145000 | 4/24/2024 6:32 PM | 145 | 2.00 | 1.90 | 2.50 | -0.65 | -24.53% | 2 | 489 | 38.73% |
| NBIX240517C00150000 | 4/25/2024 5:46 PM | 150 | 0.95 | 0.75 | 2.20 | -0.36 | -27.48% | 7 | 783 | 46.80% |
| NBIX240517C00155000 | 4/24/2024 7:13 PM | 155 | 0.60 | 0.45 | 1.25 | 0.00 | 0.00% | 2 | 57 | 45.85% |
| NBIX240517C00160000 | 4/25/2024 5:07 PM | 160 | 0.30 | 0.25 | 0.60 | -0.40 | -57.14% | 1 | 495 | 43.90% |
| NBIX240517C00165000 | 4/23/2024 1:30 PM | 165 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 112 | 53.17% |
| NBIX240517C00170000 | 4/25/2024 4:58 PM | 170 | 0.10 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 254 | 68.16% |
| NBIX240517C00175000 | 4/5/2024 7:46 PM | 175 | 0.33 | 0.00 | 1.00 | 0.00 | 0.00% | 7 | 267 | 59.96% |
| NBIX240517C00180000 | 4/15/2024 7:44 PM | 180 | 0.05 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 2 | 86.47% |
| 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 | 135.06% |
| NBIX240517P00090000 | 12/6/2023 5:43 PM | 90 | 0.85 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 4 | 151.12% |
| NBIX240517P00095000 | 11/10/2023 4:51 PM | 95 | 4.00 | 1.45 | 2.05 | 0.00 | 0.00% | 36 | 312 | 121.92% |
| NBIX240517P00100000 | 12/7/2023 3:28 PM | 100 | 1.40 | 0.75 | 1.10 | 0.00 | 0.00% | 2 | 60 | 91.89% |
| NBIX240517P00105000 | 4/15/2024 2:44 PM | 105 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 34 | 65.92% |
| NBIX240517P00110000 | 12/26/2023 7:44 PM | 110 | 1.95 | 0.45 | 1.00 | 0.00 | 0.00% | 1 | 5 | 65.48% |
| NBIX240517P00115000 | 4/22/2024 1:45 PM | 115 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 39 | 80.15% |
| NBIX240517P00120000 | 4/19/2024 7:06 PM | 120 | 1.50 | 0.30 | 0.65 | 0.00 | 0.00% | 76 | 345 | 43.77% |
| NBIX240517P00125000 | 4/25/2024 7:54 PM | 125 | 1.00 | 0.60 | 2.25 | -0.02 | -1.96% | 1 | 231 | 53.02% |
| NBIX240517P00130000 | 4/24/2024 6:26 PM | 130 | 1.97 | 1.45 | 2.00 | 0.34 | 20.86% | 1 | 508 | 37.70% |
| NBIX240517P00135000 | 4/25/2024 7:24 PM | 135 | 3.85 | 2.90 | 4.00 | 1.01 | 35.56% | 2 | 69 | 39.44% |
| NBIX240517P00140000 | 4/24/2024 2:36 PM | 140 | 4.75 | 5.30 | 8.00 | 0.00 | 0.00% | 10 | 41 | 50.18% |
| NBIX240517P00145000 | 4/23/2024 1:54 PM | 145 | 6.80 | 8.00 | 11.40 | 0.00 | 0.00% | 3 | 16 | 52.11% |
| NBIX240517P00150000 | 4/15/2024 7:25 PM | 150 | 18.10 | 11.50 | 15.20 | 0.00 | 0.00% | 4 | 7 | 53.69% |
| NBIX240517P00155000 | 4/15/2024 7:24 PM | 155 | 23.03 | 15.80 | 19.90 | 0.00 | 0.00% | - | 3 | 60.77% |
Related Tickers
ITCI Intra-Cellular Therapies, Inc.
72.13
-1.35%
ALKS Alkermes plc
24.44
-0.85%
AQST Aquestive Therapeutics, Inc.
3.9300
+0.77%
IRWD Ironwood Pharmaceuticals, Inc.
8.08
-0.25%
TAK Takeda Pharmaceutical Company Limited
13.07
-1.21%
LNTH Lantheus Holdings, Inc.
65.20
-0.02%
AVDL Avadel Pharmaceuticals plc
17.82
+0.91%
DVAX Dynavax Technologies Corporation
11.17
-2.19%
SUPN Supernus Pharmaceuticals, Inc.
29.31
-3.14%
AMRX Amneal Pharmaceuticals, Inc.
5.90
-2.48%