NasdaqGS - Delayed Quote USD

Neurocrine Biosciences, Inc. (NBIX)

133.66 +1.66 (+1.26%)
At close: April 22 at 4:00 PM EDT
135.98 +2.32 (+1.74%)
After hours: April 22 at 7:38 PM EDT

Calls

In The Money

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% - 0 257.57%
NBIX240517C00095000 3/20/2024 2:19 PM 95 43.30 35.00 39.50 0.00 0.00% 1 301 89.31%
NBIX240517C00100000 1/4/2024 7:11 PM 100 36.45 41.20 46.00 0.00 0.00% - 1 191.43%
NBIX240517C00110000 3/11/2024 3:49 PM 110 29.90 26.80 31.50 0.00 0.00% 1 15 113.31%
NBIX240517C00115000 3/28/2024 7:39 PM 115 25.10 0.00 0.00 0.00 0.00% 2 0 0.00%
NBIX240517C00120000 3/27/2024 4:26 PM 120 18.55 0.00 0.00 0.00 0.00% 1 0 0.00%
NBIX240517C00125000 3/12/2024 2:25 PM 125 16.96 13.70 15.30 0.00 0.00% 3 23 70.86%
NBIX240517C00130000 4/22/2024 6:51 PM 130 7.00 0.00 0.00 0.00 0.00% 4 0 0.00%
NBIX240517C00135000 4/22/2024 5:52 PM 135 4.80 0.00 0.00 0.00 0.00% 7 0 0.78%
NBIX240517C00140000 4/22/2024 6:08 PM 140 2.90 0.00 0.00 0.00 0.00% 29 0 3.13%
NBIX240517C00145000 4/22/2024 7:01 PM 145 1.36 0.00 0.00 0.00 0.00% 23 0 6.25%
NBIX240517C00150000 4/22/2024 7:48 PM 150 0.90 0.00 0.00 0.00 0.00% 87 0 12.50%
NBIX240517C00155000 4/18/2024 7:55 PM 155 0.40 0.00 0.00 0.00 0.00% 33 0 12.50%
NBIX240517C00160000 4/22/2024 5:13 PM 160 0.30 0.00 0.00 0.00 0.00% 2 0 12.50%
NBIX240517C00165000 4/16/2024 7:44 PM 165 0.35 0.00 0.00 0.00 0.00% 10 0 12.50%
NBIX240517C00170000 4/10/2024 7:38 PM 170 0.44 0.00 0.00 0.00 0.00% 129 0 25.00%
NBIX240517C00175000 4/5/2024 7:46 PM 175 0.33 0.00 0.00 0.00 0.00% 7 0 25.00%
NBIX240517C00180000 4/15/2024 7:44 PM 180 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

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% - 0 121.00%
NBIX240517P00090000 12/6/2023 5:43 PM 90 0.85 0.10 5.00 0.00 0.00% 2 4 135.30%
NBIX240517P00095000 11/10/2023 4:51 PM 95 4.00 1.45 2.05 0.00 0.00% 36 312 108.06%
NBIX240517P00100000 12/7/2023 3:28 PM 100 1.40 0.75 1.10 0.00 0.00% 2 60 80.27%
NBIX240517P00105000 4/15/2024 2:44 PM 105 0.40 0.00 0.00 0.00 0.00% 5 0 25.00%
NBIX240517P00110000 12/26/2023 7:44 PM 110 1.95 0.45 1.00 0.00 0.00% 1 5 55.35%
NBIX240517P00115000 4/22/2024 1:45 PM 115 0.50 0.00 0.00 0.00 0.00% 2 0 12.50%
NBIX240517P00120000 4/19/2024 7:06 PM 120 1.50 0.00 0.00 0.00 0.00% 76 0 12.50%
NBIX240517P00125000 4/22/2024 1:59 PM 125 2.10 0.00 0.00 0.00 0.00% 1 0 6.25%
NBIX240517P00130000 4/19/2024 7:55 PM 130 4.20 0.00 0.00 0.00 0.00% 35 0 3.13%
NBIX240517P00135000 4/22/2024 1:48 PM 135 6.00 0.00 0.00 0.00 0.00% 1 0 0.00%
NBIX240517P00140000 4/18/2024 5:49 PM 140 10.12 0.00 0.00 0.00 0.00% 4 0 0.00%
NBIX240517P00145000 3/28/2024 2:02 PM 145 10.97 0.00 0.00 0.00 0.00% 17 0 0.00%
NBIX240517P00150000 4/15/2024 7:25 PM 150 18.10 0.00 0.00 0.00 0.00% 4 0 0.00%
NBIX240517P00155000 4/15/2024 7:24 PM 155 23.03 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

ALKS Alkermes plc
24.07
+0.92%
 
SUPN Supernus Pharmaceuticals, Inc.
29.71
+1.05%
 
PCRX Pacira BioSciences, Inc.
26.10
-0.57%
 
RDY Dr. Reddy's Laboratories Limited
72.15
+1.42%
 
AMPH Amphastar Pharmaceuticals, Inc.
40.17
+0.40%
 
TAK Takeda Pharmaceutical Company Limited
13.36
+0.91%
 
DVAX Dynavax Technologies Corporation
11.84
+0.34%
 
LNTH Lantheus Holdings, Inc.
63.07
-1.16%
 
CTLT Catalent, Inc.
56.05
+1.03%
 
LFCR Lifecore Biomedical, Inc.
6.29
-5.98%