NasdaqGS - Delayed Quote • USD
Biogen Inc. (BIIB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503C00200000 | 4/26/2024 5:36 PM | 2024-05-03 | 9.70 | 8.70 | 13.60 | 5.70 | 142.50% | 13 | 74 | 74.51% |
| BIIB240510C00200000 | 4/26/2024 4:06 PM | 2024-05-10 | 9.88 | 9.30 | 14.60 | 3.18 | 47.46% | 2 | 14 | 59.47% |
| BIIB240517C00200000 | 4/26/2024 7:16 PM | 2024-05-17 | 10.70 | 9.20 | 12.20 | 3.35 | 45.58% | 50 | 661 | 35.02% |
| BIIB240524C00200000 | 4/25/2024 5:59 PM | 2024-05-24 | 8.00 | 11.00 | 16.30 | 0.00 | 0.00% | 1 | 42 | 50.05% |
| BIIB240531C00200000 | 4/24/2024 1:44 PM | 2024-05-31 | 10.75 | 11.70 | 17.10 | 0.00 | 0.00% | 1 | 0 | 48.09% |
| BIIB240621C00200000 | 4/26/2024 5:39 PM | 2024-06-21 | 15.40 | 13.80 | 16.40 | 4.10 | 36.28% | 14 | 167 | 35.72% |
| BIIB240719C00200000 | 4/26/2024 5:58 PM | 2024-07-19 | 17.60 | 16.80 | 19.40 | 4.10 | 30.37% | 3 | 40 | 37.15% |
| BIIB241018C00200000 | 4/24/2024 2:41 PM | 2024-10-18 | 20.00 | 20.60 | 27.50 | 0.00 | 0.00% | 1 | 14 | 40.45% |
| BIIB250117C00200000 | 4/25/2024 2:28 PM | 2025-01-17 | 25.00 | 29.10 | 33.80 | 0.00 | 0.00% | 3 | 32 | 42.06% |
| BIIB250620C00200000 | 4/26/2024 4:36 PM | 2025-06-20 | 40.90 | 35.70 | 43.90 | 3.80 | 10.24% | 1 | 28 | 45.34% |
| BIIB260116C00200000 | 4/18/2024 3:56 PM | 2026-01-16 | 37.38 | 45.20 | 53.90 | 0.00 | 0.00% | 2 | 10 | 46.75% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503P00200000 | 4/26/2024 6:08 PM | 2024-05-03 | 0.40 | 0.10 | 0.80 | -2.65 | -86.89% | 18 | 71 | 32.28% |
| BIIB240510P00200000 | 4/26/2024 4:05 PM | 2024-05-10 | 1.00 | 0.40 | 1.55 | -3.20 | -76.19% | 9 | 47 | 29.59% |
| BIIB240517P00200000 | 4/26/2024 6:03 PM | 2024-05-17 | 1.30 | 1.10 | 1.65 | -2.40 | -64.86% | 9 | 184 | 24.83% |
| BIIB240524P00200000 | 4/26/2024 5:26 PM | 2024-05-24 | 2.10 | 1.70 | 2.15 | -4.55 | -68.42% | 15 | 2 | 24.32% |
| BIIB240621P00200000 | 4/26/2024 5:08 PM | 2024-06-21 | 4.40 | 2.25 | 4.40 | -2.50 | -36.23% | 5 | 731 | 25.32% |
| BIIB240719P00200000 | 4/25/2024 7:56 PM | 2024-07-19 | 8.50 | 3.70 | 6.10 | 0.00 | 0.00% | 12 | 538 | 25.38% |
| BIIB241018P00200000 | 4/18/2024 2:12 PM | 2024-10-18 | 20.20 | 6.30 | 11.50 | 0.00 | 0.00% | 1 | 178 | 27.58% |
| BIIB250117P00200000 | 4/26/2024 3:46 PM | 2025-01-17 | 14.00 | 12.80 | 14.20 | -2.80 | -16.67% | 30 | 451 | 26.36% |
| BIIB250620P00200000 | 4/24/2024 3:46 PM | 2025-06-20 | 23.00 | 14.90 | 21.10 | 0.00 | 0.00% | 2 | 24 | 29.05% |
| BIIB260116P00200000 | 4/17/2024 7:55 PM | 2026-01-16 | 29.95 | 19.70 | 27.50 | 0.00 | 0.00% | 5 | 277 | 29.84% |
Related Tickers
GILD Gilead Sciences, Inc.
65.42
+0.23%
BMY Bristol-Myers Squibb Company
44.85
+0.34%
MRK Merck & Co., Inc.
131.20
+0.37%
AZN AstraZeneca PLC
75.17
+0.19%
ABBV AbbVie Inc.
159.62
-4.58%
AMGN Amgen Inc.
269.98
+0.22%
LLY Eli Lilly and Company
733.51
+1.19%
PFE Pfizer Inc.
25.40
+0.55%
NVS Novartis AG
97.44
-1.64%
SNY Sanofi
49.13
-0.47%