NasdaqGS - Nasdaq Real Time Price • USD
Neurocrine Biosciences, Inc. (NBIX)
As of 3:17 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 | 190.92% |
| 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 | 180.15% |
| NBIX240517C00110000 | 3/11/2024 3:49 PM | 110 | 29.90 | 26.80 | 31.50 | 0.00 | 0.00% | 1 | 15 | 95.85% |
| NBIX240517C00115000 | 3/28/2024 7:39 PM | 115 | 25.10 | 19.70 | 24.00 | 0.00 | 0.00% | 2 | 35 | 80.62% |
| NBIX240517C00120000 | 3/27/2024 4:26 PM | 120 | 18.55 | 15.00 | 18.60 | 0.00 | 0.00% | 1 | 11 | 62.99% |
| NBIX240517C00125000 | 3/12/2024 2:25 PM | 125 | 16.96 | 13.70 | 15.30 | 0.00 | 0.00% | 3 | 23 | 58.81% |
| NBIX240517C00130000 | 4/25/2024 7:21 PM | 130 | 9.20 | 8.20 | 9.40 | 0.00 | 0.00% | 2 | 83 | 43.60% |
| NBIX240517C00135000 | 4/25/2024 2:49 PM | 135 | 5.90 | 4.90 | 5.90 | 0.00 | 0.00% | 1 | 83 | 39.21% |
| NBIX240517C00140000 | 4/26/2024 5:59 PM | 140 | 2.80 | 2.80 | 3.50 | -1.20 | -30.00% | 5 | 280 | 37.90% |
| NBIX240517C00145000 | 4/25/2024 5:59 PM | 145 | 1.80 | 1.40 | 1.90 | -0.20 | -10.00% | 3 | 489 | 37.09% |
| NBIX240517C00150000 | 4/25/2024 5:46 PM | 150 | 0.95 | 0.45 | 1.05 | 0.00 | 0.00% | 7 | 776 | 37.87% |
| NBIX240517C00155000 | 4/24/2024 7:13 PM | 155 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 2 | 57 | 39.33% |
| NBIX240517C00160000 | 4/26/2024 6:27 PM | 160 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 495 | 43.21% |
| NBIX240517C00165000 | 4/23/2024 1:30 PM | 165 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 112 | 55.57% |
| NBIX240517C00170000 | 4/25/2024 4:58 PM | 170 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 255 | 53.96% |
| NBIX240517C00175000 | 4/5/2024 7:46 PM | 175 | 0.33 | 0.05 | 0.75 | 0.00 | 0.00% | 7 | 267 | 59.42% |
| NBIX240517C00180000 | 4/15/2024 7:44 PM | 180 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 99.19% |
| 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 | 133.01% |
| NBIX240517P00090000 | 12/6/2023 5:43 PM | 90 | 0.85 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 4 | 148.76% |
| NBIX240517P00095000 | 11/10/2023 4:51 PM | 95 | 4.00 | 1.45 | 2.05 | 0.00 | 0.00% | 36 | 312 | 119.63% |
| NBIX240517P00100000 | 12/7/2023 3:28 PM | 100 | 1.40 | 0.75 | 1.10 | 0.00 | 0.00% | 2 | 60 | 89.75% |
| NBIX240517P00105000 | 4/15/2024 2:44 PM | 105 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 34 | 63.97% |
| NBIX240517P00110000 | 12/26/2023 7:44 PM | 110 | 1.95 | 0.45 | 1.00 | 0.00 | 0.00% | 1 | 5 | 63.28% |
| NBIX240517P00115000 | 4/22/2024 1:45 PM | 115 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 39 | 53.42% |
| NBIX240517P00120000 | 4/19/2024 7:06 PM | 120 | 1.50 | 0.30 | 0.65 | 0.00 | 0.00% | 76 | 345 | 41.41% |
| NBIX240517P00125000 | 4/25/2024 7:54 PM | 125 | 1.00 | 0.80 | 1.00 | 0.00 | 0.00% | 1 | 230 | 36.06% |
| NBIX240517P00130000 | 4/25/2024 2:26 PM | 130 | 1.97 | 1.75 | 2.20 | 0.00 | 0.00% | 2 | 507 | 36.08% |
| NBIX240517P00135000 | 4/25/2024 7:24 PM | 135 | 3.85 | 3.50 | 4.20 | 0.00 | 0.00% | 2 | 69 | 36.41% |
| NBIX240517P00140000 | 4/24/2024 2:36 PM | 140 | 4.75 | 6.10 | 6.90 | 0.00 | 0.00% | 10 | 41 | 35.83% |
| NBIX240517P00145000 | 4/23/2024 1:54 PM | 145 | 6.80 | 8.00 | 11.80 | 0.00 | 0.00% | 3 | 16 | 47.78% |
| NBIX240517P00150000 | 4/15/2024 7:25 PM | 150 | 18.10 | 13.20 | 14.90 | 0.00 | 0.00% | 4 | 7 | 40.02% |
| NBIX240517P00155000 | 4/15/2024 7:24 PM | 155 | 23.03 | 16.50 | 20.90 | 0.00 | 0.00% | - | 3 | 59.67% |
Related Tickers
ITCI Intra-Cellular Therapies, Inc.
72.76
+0.87%
ALKS Alkermes plc
24.72
+1.13%
TAK Takeda Pharmaceutical Company Limited
13.05
-0.19%
AQST Aquestive Therapeutics, Inc.
4.0550
+3.18%
IRWD Ironwood Pharmaceuticals, Inc.
7.79
-3.59%
DVAX Dynavax Technologies Corporation
11.26
+0.76%
AVDL Avadel Pharmaceuticals plc
17.83
+0.06%
RDY Dr. Reddy's Laboratories Limited
74.65
+0.85%
EVO Evotec SE
5.04
-1.18%
LNTH Lantheus Holdings, Inc.
65.67
+0.72%