BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB171222C002950002017-11-17 11:44PM EST295.0019.5021.9023.700.00-110.00%
BIIB171222C003025002017-11-28 10:16AM EST302.5014.5918.2021.10+0.79+5.72%220.00%
BIIB171222C003075002017-12-08 2:46PM EST307.5019.8018.5020.00+10.30+108.42%1310.00%
BIIB171222C003100002017-12-15 2:41PM EST310.0019.6017.9018.70+5.60+40.00%268335.55%
BIIB171222C003125002017-12-11 12:54PM EST312.5017.7014.9017.400.00-2743.92%
BIIB171222C003150002017-12-15 9:38AM EST315.0011.2512.2015.00+1.00+9.76%11540.21%
BIIB171222C003175002017-12-15 2:56PM EST317.5012.5010.9011.60+3.60+40.45%21327.99%
BIIB171222C003200002017-12-15 12:27PM EST320.008.908.809.40+3.97+80.53%166226.05%
BIIB171222C003225002017-12-15 2:56PM EST322.508.056.707.30+3.58+80.09%632624.09%
BIIB171222C003250002017-12-15 3:38PM EST325.005.804.905.40+2.66+84.71%455822.44%
BIIB171222C003275002017-12-15 2:41PM EST327.504.883.504.00+2.89+145.23%393622.52%
BIIB171222C003300002017-12-15 3:57PM EST330.002.562.352.70+1.26+96.92%1014321.62%
BIIB171222C003325002017-12-15 3:34PM EST332.502.101.551.70+0.99+89.19%376020.84%
BIIB171222C003350002017-12-15 3:59PM EST335.001.141.001.25+0.34+42.50%386622.27%
BIIB171222C003375002017-12-15 2:42PM EST337.501.000.600.85+0.25+33.33%362422.93%
BIIB171222C003400002017-12-15 3:44PM EST340.000.600.400.650.00-1212324.49%
BIIB171222C003425002017-12-15 3:36PM EST342.500.550.250.65-0.50-47.62%11827.86%
BIIB171222C003450002017-12-15 2:11PM EST345.000.400.150.65+0.06+17.65%11531.13%
BIIB171222C003475002017-12-14 10:35AM EST347.500.250.000.800.00-51236.26%
BIIB171222C003500002017-12-15 11:39AM EST350.000.250.000.40-0.26-50.98%216233.30%
BIIB171222C003525002017-12-15 1:57PM EST352.500.200.100.30-0.05-20.00%301,16233.99%
BIIB171222C003550002017-12-08 10:02AM EST355.000.300.150.40+0.10+50.00%210538.79%
BIIB171222C003575002017-12-15 11:57PM EST357.500.300.001.900.00-161650.64%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB171222P002200002017-12-08 11:50PM EST220.000.040.001.800.00-30174.90%
BIIB171222P002550002017-11-24 12:49PM EST255.000.340.100.650.00-1010101.27%
BIIB171222P002700002017-11-22 3:19PM EST270.000.600.350.900.00-1089.31%
BIIB171222P002750002017-11-17 1:33PM EST275.000.800.801.15-0.90-52.94%1190.38%
BIIB171222P002775002017-12-14 3:50PM EST277.500.140.002.100.00-6688.13%
BIIB171222P002800002017-11-22 11:56AM EST280.001.200.851.450.00-102986.23%
BIIB171222P002825002017-12-14 3:49PM EST282.500.150.000.450.00-5759.67%
BIIB171222P002850002017-11-27 5:19PM EST285.001.450.902.250.00-10085.30%
BIIB171222P002875002017-12-15 11:28AM EST287.500.100.000.10-1.04-91.23%25247.36%
BIIB171222P002900002017-12-15 3:11PM EST290.000.100.100.20-0.53-84.13%21649.66%
BIIB171222P002950002017-12-14 2:30PM EST295.000.250.000.200.00-12743.75%
BIIB171222P002975002017-12-15 11:57PM EST297.500.250.050.150.00-404038.92%
BIIB171222P003000002017-12-13 9:56AM EST300.000.280.050.200.00-14637.89%
BIIB171222P003025002017-12-08 1:36PM EST302.500.600.500.70-2.10-77.78%5745.56%
BIIB171222P003050002017-12-15 2:39PM EST305.000.170.050.25-0.38-69.09%28233.35%
BIIB171222P003075002017-12-15 10:43AM EST307.500.380.100.30-0.46-54.76%111231.45%
BIIB171222P003100002017-12-15 10:32AM EST310.000.600.150.35-0.25-29.41%122929.25%
BIIB171222P003125002017-12-15 3:12PM EST312.500.370.250.40-0.53-58.89%42026.81%
BIIB171222P003150002017-12-15 3:05PM EST315.000.550.400.65-1.20-68.57%37326.73%
BIIB171222P003175002017-12-15 11:57PM EST317.500.650.600.750.00-222224.00%
BIIB171222P003200002017-12-15 3:22PM EST320.000.970.901.15-1.67-63.26%1933423.54%
BIIB171222P003225002017-12-15 12:19PM EST322.501.751.401.65-1.79-50.56%281922.61%
BIIB171222P003250002017-12-15 3:22PM EST325.002.052.102.45-2.83-57.99%452722.39%
BIIB171222P003275002017-12-15 3:44PM EST327.502.803.103.50-3.63-56.45%281322.17%
BIIB171222P003300002017-12-15 3:45PM EST330.004.204.304.80-3.80-47.50%7636021.86%
BIIB171222P003325002017-12-15 11:57PM EST332.505.405.906.500.00-149622.45%
BIIB171222P003350002017-12-15 3:30PM EST335.007.307.908.50-6.23-46.05%62923.73%
BIIB171222P003375002017-12-15 11:57PM EST337.5015.689.9010.700.00-304125.54%
BIIB171222P003400002017-12-15 11:57PM EST340.0011.3012.2012.900.00-131026.54%