CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170825C00245000 | 2017-08-23 10:03AM EDT | 245.00 | 41.30 | 38.30 | 39.40 | 0.00 | - | 4 | 4 | 114.99% |
| BIIB170825C00260000 | 2017-08-16 12:54PM EDT | 260.00 | 35.22 | 19.80 | 23.30 | 0.00 | - | 3 | 6 | 63.77% |
| BIIB170825C00270000 | 2017-08-23 10:01AM EDT | 270.00 | 14.60 | 13.30 | 13.90 | -3.69 | -20.17% | 10 | 17 | 51.78% |
| BIIB170825C00272500 | 2017-08-21 12:16PM EDT | 272.50 | 11.30 | 10.90 | 11.60 | 0.00 | - | 4 | 28 | 47.80% |
| BIIB170825C00275000 | 2017-08-23 9:47AM EDT | 275.00 | 9.80 | 8.70 | 9.30 | -1.48 | -13.12% | 10 | 31 | 42.99% |
| BIIB170825C00277500 | 2017-08-18 10:54AM EDT | 277.50 | 7.06 | 6.00 | 6.50 | -3.54 | -33.40% | 25 | 5 | 31.37% |
| BIIB170825C00280000 | 2017-08-22 12:36PM EDT | 280.00 | 7.57 | 4.30 | 4.60 | 0.00 | - | 44 | 337 | 29.49% |
| BIIB170825C00282500 | 2017-08-22 12:18PM EDT | 282.50 | 6.30 | 2.55 | 2.85 | 0.00 | - | 7 | 10 | 26.44% |
| BIIB170825C00285000 | 2017-08-23 10:12AM EDT | 285.00 | 1.46 | 1.35 | 1.60 | -1.54 | -51.33% | 26 | 775 | 24.88% |
| BIIB170825C00287500 | 2017-08-23 10:11AM EDT | 287.50 | 0.80 | 0.65 | 0.85 | -1.05 | -56.76% | 17 | 180 | 24.63% |
| BIIB170825C00290000 | 2017-08-23 10:16AM EDT | 290.00 | 0.44 | 0.35 | 0.45 | -0.66 | -60.00% | 77 | 639 | 25.24% |
| BIIB170825C00292500 | 2017-08-23 9:56AM EDT | 292.50 | 0.30 | 0.15 | 0.35 | -0.35 | -53.85% | 9 | 582 | 28.86% |
| BIIB170825C00295000 | 2017-08-22 2:22PM EDT | 295.00 | 0.49 | 0.05 | 0.65 | 0.00 | - | 9 | 146 | 40.38% |
| BIIB170825C00297500 | 2017-08-22 3:12PM EDT | 297.50 | 0.27 | 0.00 | 0.55 | 0.00 | - | 12 | 240 | 43.80% |
| BIIB170825C00300000 | 2017-08-22 12:47PM EDT | 300.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 3 | 112 | 48.93% |
| BIIB170825C00302500 | 2017-08-23 9:30AM EDT | 302.50 | 0.28 | 0.00 | 0.70 | 0.00 | - | 5 | 85 | 57.37% |
| BIIB170825C00305000 | 2017-08-23 9:30AM EDT | 305.00 | 0.23 | 0.00 | 1.75 | +0.08 | +53.33% | 5 | 179 | 66.24% |
| BIIB170825C00307500 | 2017-08-17 3:11PM EDT | 307.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 40 | 46 | 51.56% |
| BIIB170825C00310000 | 2017-08-17 11:53AM EDT | 310.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 30 | 40 | 56.74% |
| BIIB170825C00312500 | 2017-07-26 12:28PM EDT | 312.50 | 2.20 | 0.50 | 1.65 | 0.00 | - | 1 | 4 | 85.52% |
| BIIB170825C00315000 | 2017-08-17 12:22PM EDT | 315.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 74 | 61.91% |
| BIIB170825C00320000 | 2017-08-11 5:10PM EDT | 320.00 | 0.66 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 103.22% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170825P00245000 | 2017-08-10 1:05PM EDT | 245.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 76.17% |
| BIIB170825P00247500 | 2017-08-04 2:23PM EDT | 247.50 | 0.20 | 0.00 | 0.35 | -1.10 | -84.62% | 3 | 3 | 75.39% |
| BIIB170825P00250000 | 2017-08-07 11:57AM EDT | 250.00 | 0.33 | 0.00 | 0.25 | -1.21 | -78.57% | 2 | 10 | 66.80% |
| BIIB170825P00252500 | 2017-07-14 11:54PM EDT | 252.50 | 3.00 | 1.60 | 2.25 | 0.00 | - | 5 | 5 | 114.33% |
| BIIB170825P00255000 | 2017-08-21 3:17PM EDT | 255.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 26 | 64.84% |
| BIIB170825P00257500 | 2017-08-08 3:58PM EDT | 257.50 | 0.20 | 0.15 | 0.60 | 0.00 | - | 5 | 6 | 64.84% |
| BIIB170825P00260000 | 2017-08-18 1:51PM EDT | 260.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 16 | 31 | 52.44% |
| BIIB170825P00262500 | 2017-08-18 3:55PM EDT | 262.50 | 0.20 | 0.15 | 0.35 | -0.03 | -13.04% | 20 | 35 | 53.27% |
| BIIB170825P00265000 | 2017-08-21 3:55PM EDT | 265.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 38 | 76 | 54.59% |
| BIIB170825P00267500 | 2017-08-16 10:48AM EDT | 267.50 | 0.24 | 0.40 | 0.55 | 0.00 | - | 10 | 26 | 47.51% |
| BIIB170825P00270000 | 2017-08-21 12:07PM EDT | 270.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 47 | 104 | 38.14% |
| BIIB170825P00272500 | 2017-08-22 2:32PM EDT | 272.50 | 0.14 | 0.10 | 0.60 | 0.00 | - | 17 | 85 | 36.38% |
| BIIB170825P00275000 | 2017-08-22 3:48PM EDT | 275.00 | 0.17 | 0.20 | 0.35 | 0.00 | - | 25 | 121 | 25.39% |
| BIIB170825P00277500 | 2017-08-22 3:48PM EDT | 277.50 | 0.30 | 0.45 | 0.60 | 0.00 | - | 9 | 76 | 23.29% |
| BIIB170825P00280000 | 2017-08-23 9:47AM EDT | 280.00 | 0.80 | 0.80 | 1.00 | +0.20 | +33.33% | 6 | 138 | 20.70% |
| BIIB170825P00282500 | 2017-08-23 9:59AM EDT | 282.50 | 1.30 | 1.50 | 1.80 | +0.40 | +44.44% | 23 | 95 | 18.99% |
| BIIB170825P00285000 | 2017-08-23 9:54AM EDT | 285.00 | 2.52 | 2.70 | 3.10 | +0.93 | +58.49% | 1 | 97 | 17.36% |
| BIIB170825P00287500 | 2017-08-22 3:56PM EDT | 287.50 | 2.55 | 4.50 | 5.10 | 0.00 | - | 65 | 76 | 18.19% |
| BIIB170825P00290000 | 2017-08-23 9:30AM EDT | 290.00 | 4.92 | 6.70 | 7.30 | +0.34 | +7.42% | 20 | 64 | 16.80% |
| BIIB170825P00292500 | 2017-08-22 12:40PM EDT | 292.50 | 6.40 | 8.90 | 9.50 | 0.00 | - | 3 | 58 | 0.00% |
| BIIB170825P00295000 | 2017-08-18 11:46PM EDT | 295.00 | 12.76 | 13.10 | 13.80 | 0.00 | - | 10 | 21 | 50.02% |
| BIIB170825P00297500 | 2017-08-18 11:46PM EDT | 297.50 | 11.60 | 15.50 | 16.20 | 0.00 | - | 10 | 8 | 54.59% |
| BIIB170825P00300000 | 2017-08-22 3:32PM EDT | 300.00 | 13.63 | 16.10 | 17.00 | 0.00 | - | 10 | 12 | 0.00% |
| BIIB170825P00302500 | 2017-08-17 9:57AM EDT | 302.50 | 11.40 | 20.20 | 21.30 | 0.00 | - | 5 | 11 | 64.18% |
| BIIB170825P00305000 | 2017-08-18 11:46PM EDT | 305.00 | 14.30 | 22.60 | 23.70 | 0.00 | - | 3 | 3 | 67.58% |
| BIIB170825P00312500 | 2017-08-18 11:46PM EDT | 312.50 | 17.40 | 28.70 | 31.90 | 0.00 | - | 7 | 7 | 73.73% |
