U.S. Markets open in 5 hrs 16 mins
S&P Futures
2,468.00
-0.50 (-0.02%)Dow Futures
21,492.00
-7.00 (-0.03%)
CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170728C00240000 | 2017-07-12 12:32PM EDT | 240.00 | 35.04 | 39.30 | 43.20 | 0.00 | - | 1 | 32 | 0.00% |
| BIIB170728C00245000 | 2017-07-21 11:48PM EDT | 245.00 | 37.74 | 36.70 | 39.80 | 0.00 | - | 2 | 2 | 66.41% |
| BIIB170728C00250000 | 2017-07-17 11:37AM EDT | 250.00 | 34.48 | 31.60 | 34.80 | 0.00 | - | 10 | 51 | 58.59% |
| BIIB170728C00252500 | 2017-06-20 10:05AM EDT | 252.50 | 15.22 | 30.00 | 32.40 | 0.00 | - | 5 | 50 | 61.04% |
| BIIB170728C00255000 | 2017-07-12 9:56AM EDT | 255.00 | 21.66 | 25.30 | 28.60 | 0.00 | - | 3 | 11 | 0.00% |
| BIIB170728C00257500 | 2017-07-19 10:30AM EDT | 257.50 | 27.24 | 24.40 | 27.70 | 0.00 | - | 1 | 195 | 63.09% |
| BIIB170728C00260000 | 2017-07-21 2:04PM EDT | 260.00 | 23.40 | 23.50 | 24.00 | -0.77 | -3.19% | 11 | 318 | 0.00% |
| BIIB170728C00262500 | 2017-06-20 9:53AM EDT | 262.50 | 8.98 | 21.70 | 23.40 | 0.00 | - | 3 | 0 | 67.48% |
| BIIB170728C00265000 | 2017-07-20 1:14PM EDT | 265.00 | 20.25 | 17.40 | 20.60 | 0.00 | - | 1 | 122 | 56.69% |
| BIIB170728C00267500 | 2017-07-21 2:23PM EDT | 267.50 | 16.43 | 16.90 | 17.30 | 2.13 | 14.90% | 1 | 181 | 31.35% |
| BIIB170728C00270000 | 2017-07-24 2:04PM EDT | 270.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BIIB170728C00272500 | 2017-07-24 3:30PM EDT | 272.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB170728C00275000 | 2017-07-24 3:55PM EDT | 275.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| BIIB170728C00277500 | 2017-07-24 3:35PM EDT | 277.50 | 10.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BIIB170728C00280000 | 2017-07-24 3:59PM EDT | 280.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| BIIB170728C00282500 | 2017-07-24 3:57PM EDT | 282.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BIIB170728C00285000 | 2017-07-24 3:59PM EDT | 285.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.39% |
| BIIB170728C00287500 | 2017-07-24 3:58PM EDT | 287.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| BIIB170728C00290000 | 2017-07-24 3:55PM EDT | 290.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| BIIB170728C00292500 | 2017-07-24 3:54PM EDT | 292.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| BIIB170728C00295000 | 2017-07-24 3:59PM EDT | 295.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| BIIB170728C00297500 | 2017-07-24 3:59PM EDT | 297.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| BIIB170728C00300000 | 2017-07-24 3:59PM EDT | 300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| BIIB170728C00302500 | 2017-07-24 3:58PM EDT | 302.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 12.50% |
| BIIB170728C00305000 | 2017-07-24 3:59PM EDT | 305.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| BIIB170728C00307500 | 2017-07-24 3:58PM EDT | 307.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| BIIB170728C00310000 | 2017-07-24 3:58PM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| BIIB170728C00312500 | 2017-07-24 3:51PM EDT | 312.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| BIIB170728C00315000 | 2017-07-24 3:53PM EDT | 315.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| BIIB170728C00317500 | 2017-07-25 3:42AM EDT | 317.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| BIIB170728C00320000 | 2017-07-24 3:56PM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BIIB170728C00325000 | 2017-07-21 11:48PM EDT | 325.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 16 | 15 | 63.48% |
| BIIB170728C00330000 | 2017-07-25 3:42AM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIIB170728C00335000 | 2017-07-21 11:48PM EDT | 335.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 66.99% |
| BIIB170728C00340000 | 2017-07-20 3:23PM EDT | 340.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 72.27% |
| BIIB170728C00350000 | 2017-06-16 11:50PM EDT | 350.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 109.91% |
| BIIB170728C00360000 | 2017-07-25 3:42AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170728P00180000 | 2017-07-12 10:04AM EDT | 180.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 188.28% |
| BIIB170728P00190000 | 2017-06-22 5:57PM EDT | 190.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 228.03% |
| BIIB170728P00205000 | 2017-07-14 1:01PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 3 | 128.13% |
| BIIB170728P00210000 | 2017-07-24 3:27PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB170728P00215000 | 2017-07-21 11:48PM EDT | 215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 111.13% |
| BIIB170728P00220000 | 2017-07-25 3:42AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BIIB170728P00225000 | 2017-07-25 3:42AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BIIB170728P00230000 | 2017-06-23 3:40PM EDT | 230.00 | 0.80 | 0.45 | 1.10 | 0.10 | 14.29% | 5 | 12 | 126.81% |
| BIIB170728P00232500 | 2017-07-11 9:36AM EDT | 232.50 | 0.76 | 0.10 | 0.45 | 0.00 | - | 5 | 10 | 100.20% |
| BIIB170728P00235000 | 2017-07-13 12:15PM EDT | 235.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 10 | 92.58% |
| BIIB170728P00237500 | 2017-07-24 10:09AM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BIIB170728P00240000 | 2017-07-24 3:16PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BIIB170728P00242500 | 2017-07-24 12:39PM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BIIB170728P00245000 | 2017-07-24 12:24PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BIIB170728P00247500 | 2017-07-19 2:52PM EDT | 247.50 | 0.41 | 0.20 | 0.85 | 0.00 | - | 1 | 32 | 83.11% |
| BIIB170728P00250000 | 2017-07-24 3:59PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BIIB170728P00252500 | 2017-07-24 12:56PM EDT | 252.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BIIB170728P00255000 | 2017-07-24 3:59PM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| BIIB170728P00257500 | 2017-07-24 3:56PM EDT | 257.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BIIB170728P00260000 | 2017-07-24 3:59PM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BIIB170728P00262500 | 2017-07-24 3:52PM EDT | 262.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BIIB170728P00265000 | 2017-07-24 3:59PM EDT | 265.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| BIIB170728P00267500 | 2017-07-24 3:57PM EDT | 267.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| BIIB170728P00270000 | 2017-07-24 3:59PM EDT | 270.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| BIIB170728P00272500 | 2017-07-24 3:47PM EDT | 272.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| BIIB170728P00275000 | 2017-07-24 3:59PM EDT | 275.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 6.25% |
| BIIB170728P00277500 | 2017-07-24 3:58PM EDT | 277.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| BIIB170728P00280000 | 2017-07-24 3:58PM EDT | 280.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| BIIB170728P00282500 | 2017-07-24 3:57PM EDT | 282.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| BIIB170728P00285000 | 2017-07-24 3:58PM EDT | 285.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BIIB170728P00287500 | 2017-07-24 12:22PM EDT | 287.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB170728P00290000 | 2017-07-24 2:54PM EDT | 290.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BIIB170728P00292500 | 2017-07-24 11:05AM EDT | 292.50 | 13.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB170728P00295000 | 2017-07-24 3:55PM EDT | 295.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB170728P00297500 | 2017-07-21 11:48PM EDT | 297.50 | 16.70 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 69.56% |
| BIIB170728P00300000 | 2017-07-20 10:07AM EDT | 300.00 | 19.55 | 18.20 | 18.70 | 0.00 | - | 6 | 14 | 71.73% |
