NasdaqGS - Delayed Quote • USD
Biogen Inc. (BIIB)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426C00180000 | 4/25/2024 1:39 PM | 180 | 24.00 | 18.20 | 26.50 | 2.00 | 9.09% | 1 | 3 | 303.56% |
| BIIB240426C00185000 | 4/24/2024 7:48 PM | 185 | 12.00 | 15.90 | 21.70 | -5.50 | -31.43% | 1 | 51 | 167.58% |
| BIIB240426C00187500 | 4/19/2024 2:32 PM | 187.5 | 9.10 | 10.60 | 19.20 | 0.00 | 0.00% | 2 | 2 | 245.61% |
| BIIB240426C00190000 | 4/24/2024 3:31 PM | 190 | 14.00 | 8.10 | 13.70 | 3.60 | 34.62% | 5 | 53 | 129.25% |
| BIIB240426C00192500 | 4/25/2024 7:52 PM | 192.5 | 10.05 | 5.90 | 14.40 | 0.25 | 2.55% | 10 | 44 | 63.87% |
| BIIB240426C00195000 | 4/25/2024 6:05 PM | 195 | 7.60 | 3.50 | 12.00 | -0.10 | -1.30% | 5 | 515 | 56.74% |
| BIIB240426C00197500 | 4/25/2024 7:39 PM | 197.5 | 6.00 | 3.40 | 6.10 | 0.70 | 13.21% | 8 | 121 | 71.53% |
| BIIB240426C00200000 | 4/25/2024 6:35 PM | 200 | 2.70 | 1.20 | 3.40 | -1.00 | -27.03% | 76 | 127 | 45.80% |
| BIIB240426C00202500 | 4/25/2024 7:20 PM | 202.5 | 1.25 | 0.40 | 0.70 | -0.75 | -37.50% | 43 | 96 | 17.04% |
| BIIB240426C00205000 | 4/25/2024 7:54 PM | 205 | 0.12 | 0.10 | 0.15 | -0.88 | -88.00% | 135 | 161 | 21.29% |
| BIIB240426C00207500 | 4/25/2024 7:23 PM | 207.5 | 0.05 | 0.05 | 0.10 | -0.75 | -93.75% | 96 | 73 | 31.45% |
| BIIB240426C00210000 | 4/25/2024 7:29 PM | 210 | 0.10 | 0.00 | 0.20 | -0.24 | -70.59% | 70 | 241 | 50.00% |
| BIIB240426C00212500 | 4/25/2024 2:18 PM | 212.5 | 0.07 | 0.00 | 0.05 | -0.06 | -46.15% | 26 | 574 | 47.46% |
| BIIB240426C00215000 | 4/25/2024 6:13 PM | 215 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 594 | 51.56% |
| BIIB240426C00217500 | 4/24/2024 1:32 PM | 217.5 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 62 | 60.16% |
| BIIB240426C00220000 | 4/25/2024 2:30 PM | 220 | 0.13 | 0.00 | 0.05 | 0.08 | 160.00% | 7 | 198 | 67.97% |
| BIIB240426C00225000 | 4/23/2024 7:55 PM | 225 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 21 | 140 | 119.34% |
| BIIB240426C00230000 | 4/23/2024 6:47 PM | 230 | 0.15 | 0.00 | 4.00 | 0.00 | 0.00% | 7 | 35 | 232.81% |
| BIIB240426C00235000 | 4/23/2024 6:54 PM | 235 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 197.27% |
| BIIB240426C00240000 | 4/19/2024 7:27 PM | 240 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 7 | 287.99% |
| BIIB240426C00245000 | 4/1/2024 1:33 PM | 245 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 310.94% |
| BIIB240426C00255000 | 3/14/2024 5:40 PM | 255 | 1.13 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 354.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426P00150000 | 4/19/2024 1:30 PM | 150 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 461.13% |
| BIIB240426P00160000 | 4/24/2024 1:30 PM | 160 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 16 | 173.44% |
| BIIB240426P00165000 | 4/18/2024 7:46 PM | 165 | 0.60 | 0.00 | 4.30 | 0.00 | 0.00% | - | 7 | 346.78% |
| BIIB240426P00170000 | 4/24/2024 1:30 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 51 | 132.81% |
| BIIB240426P00172500 | 4/23/2024 7:59 PM | 172.5 | 0.33 | 0.00 | 0.05 | 0.00 | 0.00% | 61 | 42 | 123.44% |
| BIIB240426P00175000 | 4/25/2024 3:10 PM | 175 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 138 | 113.28% |
| BIIB240426P00177500 | 4/25/2024 4:32 PM | 177.5 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 65 | 254.49% |
| BIIB240426P00180000 | 4/25/2024 6:54 PM | 180 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 14 | 143 | 93.75% |
| BIIB240426P00182500 | 4/25/2024 6:54 PM | 182.5 | 0.06 | 0.00 | 2.15 | -0.02 | -25.00% | 10 | 62 | 172.36% |
| BIIB240426P00185000 | 4/24/2024 6:32 PM | 185 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 117 | 74.22% |
| BIIB240426P00187500 | 4/25/2024 3:44 PM | 187.5 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 139 | 64.06% |
| BIIB240426P00190000 | 4/25/2024 1:30 PM | 190 | 0.30 | 0.05 | 0.10 | 0.15 | 100.00% | 5 | 110 | 64.26% |
| BIIB240426P00192500 | 4/25/2024 7:52 PM | 192.5 | 0.18 | 0.05 | 0.30 | -0.02 | -10.00% | 18 | 537 | 62.70% |
| BIIB240426P00195000 | 4/25/2024 7:07 PM | 195 | 0.10 | 0.00 | 0.90 | -0.20 | -66.67% | 11 | 585 | 64.55% |
| BIIB240426P00197500 | 4/25/2024 5:22 PM | 197.5 | 0.18 | 0.00 | 0.40 | -1.27 | -87.59% | 13 | 25 | 46.88% |
| BIIB240426P00200000 | 4/25/2024 7:59 PM | 200 | 0.25 | 0.05 | 0.25 | -1.05 | -80.77% | 79 | 80 | 25.10% |
| BIIB240426P00202500 | 4/25/2024 3:42 PM | 202.5 | 0.40 | 0.45 | 0.70 | -2.06 | -83.74% | 15 | 32 | 16.07% |
| BIIB240426P00205000 | 4/25/2024 6:42 PM | 205 | 2.00 | 1.30 | 3.70 | -1.67 | -45.50% | 10 | 53 | 51.76% |
| BIIB240426P00207500 | 4/25/2024 2:43 PM | 207.5 | 8.15 | 1.00 | 9.10 | 3.85 | 89.53% | 1 | 5 | 146.29% |
| BIIB240426P00210000 | 4/25/2024 3:05 PM | 210 | 10.00 | 5.10 | 11.90 | 2.30 | 29.87% | 4 | 91 | 81.69% |
| BIIB240426P00215000 | 4/25/2024 7:03 PM | 215 | 13.20 | 8.20 | 16.90 | -0.98 | -6.91% | 1 | 5 | 213.97% |
| BIIB240426P00220000 | 4/24/2024 6:19 PM | 220 | 16.20 | 13.30 | 21.60 | 0.00 | 0.00% | 47 | 0 | 240.63% |
| BIIB240426P00225000 | 3/28/2024 7:15 PM | 225 | 12.25 | 18.30 | 26.90 | 0.00 | 0.00% | 1 | 0 | 94.14% |
| BIIB240426P00230000 | 3/27/2024 5:01 PM | 230 | 16.10 | 23.10 | 31.90 | 0.00 | 0.00% | 8 | 0 | 311.62% |
Related Tickers
GILD Gilead Sciences, Inc.
65.27
-2.70%
AMGN Amgen Inc.
269.38
-1.33%
BMY Bristol-Myers Squibb Company
44.70
-8.51%
LLY Eli Lilly and Company
724.87
-1.00%
NVS Novartis AG
99.06
+0.72%
PFE Pfizer Inc.
25.26
-3.84%
ABBV AbbVie Inc.
167.29
-0.30%
JNJ Johnson & Johnson
146.82
-1.15%
MRK Merck & Co., Inc.
130.72
+2.93%
AZN AstraZeneca PLC
75.03
+5.38%