U.S. Markets open in 8 hrs 9 mins

Biogen Inc. (BIIB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
281.44-0.51 (-0.18%)
At close: 4:00PM EDT
People also watch
CELGREGNGILDAMGNALXN
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170721C001550002017-01-18 1:27PM EDT155.00130.19125.40129.100.00-180612.30%
BIIB170721C001750002016-12-10 12:48AM EDT175.00119.40114.50117.400.00-11939.45%
BIIB170721C002000002017-07-19 3:49PM EDT200.0081.1680.6082.200.00-513374.22%
BIIB170721C002050002017-06-19 2:15PM EDT205.0056.7054.9057.607.2014.55%120.00%
BIIB170721C002100002017-06-22 1:09PM EDT210.0073.4770.1072.6022.7744.91%23358.59%
BIIB170721C002150002017-06-02 11:48PM EDT215.0080.5041.0044.600.00-100.00%
BIIB170721C002200002017-07-20 12:39PM EDT220.0064.200.000.000.00-400.00%
BIIB170721C002250002017-06-21 9:53AM EDT225.0047.0054.9057.800.00-12299.61%
BIIB170721C002300002017-07-20 12:53PM EDT230.0053.000.000.000.00-200.00%
BIIB170721C002350002017-06-19 11:36AM EDT235.0025.0026.1027.503.1014.16%1640.00%
BIIB170721C002400002017-07-17 12:15PM EDT240.0044.1241.0043.100.00-579190.82%
BIIB170721C002450002017-07-20 12:50PM EDT245.0038.790.000.000.00-200.00%
BIIB170721C002500002017-07-20 9:40AM EDT250.0032.790.000.000.00-300.00%
BIIB170721C002525002017-06-22 5:57PM EDT252.5017.0028.7030.900.00-66152.83%
BIIB170721C002550002017-07-20 2:14PM EDT255.0028.950.000.000.00-500.00%
BIIB170721C002575002017-06-22 5:57PM EDT257.506.9024.1026.200.00-66144.82%
BIIB170721C002600002017-07-20 12:27PM EDT260.0024.000.000.000.00-800.00%
BIIB170721C002625002017-07-19 9:59AM EDT262.5020.1018.1019.700.00-116106.25%
BIIB170721C002650002017-07-20 2:37PM EDT265.0017.700.000.000.00-20400.00%
BIIB170721C002675002017-07-17 10:44AM EDT267.5015.8913.6014.200.00-123964.06%
BIIB170721C002700002017-07-20 3:24PM EDT270.0011.000.000.000.00-2800.00%
BIIB170721C002725002017-07-20 3:06PM EDT272.509.460.000.000.00-500.00%
BIIB170721C002750002017-07-20 3:17PM EDT275.007.040.000.000.00-2500.00%
BIIB170721C002775002017-07-20 2:19PM EDT277.506.450.000.000.00-1700.00%
BIIB170721C002800002017-07-20 3:56PM EDT280.002.600.000.000.00-6900.00%
BIIB170721C002825002017-07-20 3:58PM EDT282.501.050.000.000.00-49601.56%
BIIB170721C002850002017-07-20 3:58PM EDT285.000.420.000.000.00-93106.25%
BIIB170721C002875002017-07-20 3:59PM EDT287.500.160.000.000.00-374012.50%
BIIB170721C002900002017-07-20 3:21PM EDT290.000.200.000.000.00-1,247012.50%
BIIB170721C002925002017-07-20 2:39PM EDT292.500.080.000.000.00-24012.50%
BIIB170721C002950002017-07-19 12:57PM EDT295.000.050.000.150.00-3738253.13%
BIIB170721C003000002017-07-20 10:00AM EDT300.000.050.000.000.00-1025.00%
BIIB170721C003050002017-07-20 12:00PM EDT305.000.030.000.000.00-1025.00%
BIIB170721C003100002017-07-14 12:40PM EDT310.000.050.000.15-0.03-37.50%710685.94%
BIIB170721C003150002017-06-29 2:08PM EDT315.000.150.050.150.00-32632101.95%
BIIB170721C003200002017-07-05 2:09PM EDT320.000.050.000.050.00-512296.09%
BIIB170721C003250002017-07-10 12:33PM EDT325.000.030.000.450.00-1097141.80%
BIIB170721C003300002017-06-27 3:14PM EDT330.000.150.002.000.00-157537205.27%
BIIB170721C003350002017-07-17 10:59AM EDT335.000.100.000.700.00-140178.71%
BIIB170721C003400002017-06-22 3:26PM EDT340.000.200.050.200.191,900.00%111163.28%
BIIB170721C003450002017-06-29 12:49PM EDT345.000.050.001.900.00-46244.73%
BIIB170721C003500002017-06-02 11:48PM EDT350.000.250.000.300.00-3247189.06%
BIIB170721C003550002017-06-02 11:48PM EDT355.000.050.000.300.00-5116199.22%
BIIB170721C003600002017-06-02 11:48PM EDT360.000.190.000.300.00-515209.38%
BIIB170721C003650002017-06-02 11:48PM EDT365.000.160.000.300.00-56219.53%
BIIB170721C003700002017-06-21 1:26PM EDT370.000.050.000.100.00-216201.56%
BIIB170721C003750002017-06-21 10:35AM EDT375.000.150.000.100.00-34209.38%
BIIB170721C003800002017-06-02 11:48PM EDT380.000.600.000.300.00-33248.05%
BIIB170721C003850002017-01-19 10:30AM EDT385.002.251.354.200.00-17430.86%
BIIB170721C003900002017-01-13 10:30AM EDT390.003.202.104.20-2.70-45.76%11457.72%
BIIB170721C003950002017-01-09 12:21PM EDT395.004.002.904.700.6017.65%511493.56%
BIIB170721C004000002017-01-26 4:52PM EDT400.001.100.102.600.00-124400.20%
BIIB170721C004050002017-01-24 12:20PM EDT405.000.650.001.850.00-23383.01%
BIIB170721C004100002017-01-24 12:15PM EDT410.000.600.002.300.00-1010408.98%
BIIB170721C004150002017-01-13 10:30AM EDT415.001.600.952.85-0.05-3.03%211462.79%
BIIB170721C004200002017-01-24 3:48PM EDT420.001.000.001.600.00-2121402.73%
BIIB170721C004300002017-01-12 10:30AM EDT430.001.050.252.500.00-23464.06%
BIIB170721C004400002016-12-17 12:46AM EDT440.001.500.252.950.00-11497.46%
BIIB170721C004500002016-12-10 12:48AM EDT450.001.500.703.300.00-10539.45%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170721P001550002017-01-11 10:34AM EDT155.001.150.201.000.00-124582.23%
BIIB170721P001600002017-01-17 10:30AM EDT160.000.950.151.900.00-126608.79%
BIIB170721P001650002017-01-11 10:30AM EDT165.001.150.651.450.00-1026582.42%
BIIB170721P001700002016-12-29 2:27PM EDT170.002.301.202.500.00-516622.07%
BIIB170721P001750002017-06-02 11:48PM EDT175.000.050.000.500.00-45416.41%
BIIB170721P001800002016-12-07 3:41PM EDT180.003.001.104.000.00-213606.45%
BIIB170721P001850002017-06-02 11:48PM EDT185.000.140.000.700.00-1021391.80%
BIIB170721P001900002017-06-02 11:48PM EDT190.000.100.000.750.00-117373.83%
BIIB170721P001950002017-06-02 11:48PM EDT195.000.140.000.200.00-1020292.97%
BIIB170721P002000002017-07-06 2:20PM EDT200.000.080.000.100.00-574253.13%
BIIB170721P002050002017-06-23 9:39AM EDT205.000.100.000.100.05100.00%1111236.72%
BIIB170721P002100002017-07-03 10:08AM EDT210.000.100.000.100.00-1130220.31%
BIIB170721P002150002017-07-05 3:37PM EDT215.000.090.000.100.00-1072204.69%
BIIB170721P002200002017-07-06 9:30AM EDT220.000.970.000.100.00-5122188.28%
BIIB170721P002250002017-07-06 2:20PM EDT225.000.130.000.100.00-4195173.44%
BIIB170721P002300002017-07-18 3:25PM EDT230.000.040.000.300.00-1626182.23%
BIIB170721P002350002017-07-18 3:32PM EDT235.000.050.000.100.00-2442142.97%
BIIB170721P002375002017-07-20 11:10AM EDT237.501.450.000.000.00-3050.00%
BIIB170721P002400002017-07-14 3:33PM EDT240.000.050.000.10-0.04-44.44%61,116127.73%
BIIB170721P002425002017-07-06 12:31PM EDT242.500.200.050.200.00-225136.33%
BIIB170721P002450002017-07-20 9:31AM EDT245.000.050.000.000.00-5050.00%
BIIB170721P002475002017-07-20 11:10AM EDT247.501.250.000.000.00-3050.00%
BIIB170721P002500002017-07-18 2:11PM EDT250.000.040.000.100.00-31,11698.44%
BIIB170721P002525002017-07-11 11:20AM EDT252.500.340.000.200.00-20437100.39%
BIIB170721P002550002017-07-20 10:50AM EDT255.000.050.000.000.00-11050.00%
BIIB170721P002575002017-07-12 3:13PM EDT257.500.350.000.150.00-510181.05%
BIIB170721P002600002017-07-20 11:16AM EDT260.000.050.000.000.00-7025.00%
BIIB170721P002625002017-07-19 2:45PM EDT262.500.050.000.150.00-75165.82%
BIIB170721P002650002017-07-19 2:29PM EDT265.000.050.000.150.00-121,41458.20%
BIIB170721P002675002017-07-20 2:56PM EDT267.500.050.000.000.00-130025.00%
BIIB170721P002700002017-07-20 11:11AM EDT270.000.100.000.000.00-3025.00%
BIIB170721P002725002017-07-20 2:56PM EDT272.500.100.000.000.00-190012.50%
BIIB170721P002750002017-07-20 3:48PM EDT275.000.150.000.000.00-27012.50%
BIIB170721P002775002017-07-20 3:31PM EDT277.500.350.000.000.00-10906.25%
BIIB170721P002800002017-07-20 3:30PM EDT280.000.900.000.000.00-1003.13%
BIIB170721P002825002017-07-20 2:46PM EDT282.501.600.000.000.00-1400.00%
BIIB170721P002850002017-07-20 3:19PM EDT285.003.930.000.000.00-700.00%
BIIB170721P002875002017-07-19 9:55AM EDT287.505.925.806.700.00-12744.29%
BIIB170721P002900002017-07-20 9:38AM EDT290.007.800.000.000.00-100.00%
BIIB170721P002925002017-07-21 12:55AM EDT292.507.6010.7011.700.00-101065.43%
BIIB170721P002950002017-07-07 9:32AM EDT295.0024.0020.8021.70-1.00-4.00%564222.68%
BIIB170721P002975002017-07-21 12:55AM EDT297.5015.200.000.000.00-1000.00%
BIIB170721P003000002017-07-20 10:07AM EDT300.0018.200.000.000.00-400.00%
BIIB170721P003050002017-06-02 11:48PM EDT305.0051.5546.1050.500.00-53578.64%
BIIB170721P003100002017-07-20 12:09PM EDT310.0027.300.000.000.00-600.00%
BIIB170721P003150002017-06-02 11:48PM EDT315.0043.9056.5059.800.00-40631.40%
BIIB170721P003200002017-06-02 11:48PM EDT320.0047.4061.4064.600.00-20654.74%
BIIB170721P003250002017-06-02 11:48PM EDT325.0054.0066.1069.800.00-18678.78%
BIIB170721P003300002017-06-19 10:18AM EDT330.0072.0067.5070.2016.4029.50%12630.18%
BIIB170721P003350002017-01-14 12:53AM EDT335.0058.0057.3060.700.00-88357.62%
BIIB170721P003400002016-12-29 3:18PM EDT340.0063.4964.9067.800.00-132430.49%
BIIB170721P003450002017-06-21 3:41PM EDT345.0066.2063.1065.500.00-20232.62%
BIIB170721P003500002017-06-02 11:48PM EDT350.0059.3591.8095.100.00-150800.10%
BIIB170721P003550002017-06-02 11:48PM EDT355.0065.1496.10100.400.00-10816.99%
BIIB170721P003600002017-03-09 12:36PM EDT360.0068.4068.2070.400.480.71%100.00%
BIIB170721P003700002017-02-02 3:50AM EDT370.0097.500.000.000.00-400.00%
BIIB170721P003750002017-02-02 3:50AM EDT375.0095.990.000.000.00-2300.00%
BIIB170721P003800002017-01-30 11:01AM EDT380.00104.400.000.000.00-1100.00%
BIIB170721P003900002017-06-02 11:48PM EDT390.00107.60131.60135.800.00-20954.25%
BIIB170721P003950002017-06-22 5:57PM EDT395.00126.40112.70115.200.00-11313.67%
BIIB170721P004000002017-01-18 10:55AM EDT400.00115.75117.50121.000.00-2042354.10%
BIIB170721P004300002017-01-28 12:55AM EDT430.00156.00150.10153.900.00-120563.57%
BIIB170721P004400002017-01-11 1:06PM EDT440.00150.10153.10157.200.00-7120.00%
BIIB170721P004500002017-01-25 4:54PM EDT450.00176.70170.10173.600.00-220600.10%
BIIB170721P004600002017-01-04 11:06AM EDT460.00167.40163.00166.900.00-660.00%
BIIB170721P004700002017-01-11 3:48PM EDT470.00183.60183.10187.000.00-88680.00%