BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB180427C002250002018-04-10 10:19AM EDT225.0039.0039.2043.200.00-41160.96%
BIIB180427C002375002018-04-24 9:38AM EDT237.5015.9023.7027.00-12.40-43.82%8568.75%
BIIB180427C002400002018-04-24 9:43AM EDT240.0017.2020.5024.60-2.50-12.69%21555.23%
BIIB180427C002425002018-04-04 4:31PM EDT242.5025.7031.9033.900.00-22206.17%
BIIB180427C002450002018-04-24 5:45PM EDT245.0019.2415.2019.600.00-1179.15%
BIIB180427C002500002018-04-24 12:57PM EDT250.0014.2012.0013.10-27.30-65.78%109044.36%
BIIB180427C002525002018-04-24 3:51PM EDT252.5012.409.8010.80-1.52-10.92%22240.82%
BIIB180427C002550002018-04-24 3:57PM EDT255.008.407.708.60-2.09-19.92%1051837.62%
BIIB180427C002575002018-04-24 3:49PM EDT257.508.905.906.50+2.10+30.88%1041034.30%
BIIB180427C002600002018-04-24 3:59PM EDT260.004.804.304.80-1.00-17.24%54636833.23%
BIIB180427C002625002018-04-24 3:52PM EDT262.503.702.953.30-1.00-21.28%26213731.69%
BIIB180427C002650002018-04-24 3:58PM EDT265.002.101.952.20-1.70-44.74%43150831.24%
BIIB180427C002675002018-04-24 3:47PM EDT267.502.201.201.45-0.80-26.67%38634331.57%
BIIB180427C002700002018-04-24 3:48PM EDT270.001.450.700.95-0.75-34.09%44728332.30%
BIIB180427C002725002018-04-24 3:49PM EDT272.501.050.400.60-0.68-39.31%1483532.86%
BIIB180427C002750002018-04-24 3:45PM EDT275.000.480.200.40-0.83-63.36%15416034.08%
BIIB180427C002775002018-04-24 3:04PM EDT277.500.270.100.30-0.80-74.77%10316936.23%
BIIB180427C002800002018-04-24 3:55PM EDT280.000.150.050.25-0.65-81.25%6619539.06%
BIIB180427C002825002018-04-24 11:46AM EDT282.500.120.000.20-0.54-81.82%325441.31%
BIIB180427C002850002018-04-24 3:45PM EDT285.000.130.050.15-0.33-71.74%6612942.87%
BIIB180427C002875002018-04-24 12:05PM EDT287.500.100.050.20-0.26-72.22%710948.93%
BIIB180427C002900002018-04-24 2:19PM EDT290.000.080.050.15-0.27-77.14%2114650.10%
BIIB180427C002925002018-04-23 3:58PM EDT292.500.260.000.150.00-52453.61%
BIIB180427C002950002018-04-24 3:17PM EDT295.000.050.000.20-0.45-90.00%88253.61%
BIIB180427C002975002018-04-23 3:30PM EDT297.500.150.000.200.00-77956.84%
BIIB180427C003000002018-04-24 2:19PM EDT300.000.060.000.15-0.06-50.00%1026857.62%
BIIB180427C003025002018-04-06 1:37PM EDT302.500.600.450.65-0.40-40.00%4284.38%
BIIB180427C003050002018-04-20 11:13AM EDT305.000.340.100.35-0.96-73.85%2374.80%
BIIB180427C003075002018-03-23 3:21PM EDT307.500.850.750.95-3.05-78.21%67100.73%
BIIB180427C003100002018-04-24 11:22AM EDT310.000.030.000.15-0.12-80.00%717069.53%
BIIB180427C003125002018-04-23 1:22PM EDT312.500.100.000.200.00-9975.20%
BIIB180427C003175002018-04-04 4:31PM EDT317.500.500.600.850.00-1212112.01%
BIIB180427C003200002018-04-10 2:34PM EDT320.000.200.100.450.00-353696.97%
BIIB180427C003225002018-03-29 11:45PM EDT322.500.700.500.700.00-20114.75%
BIIB180427C003250002018-04-19 2:47PM EDT325.000.180.000.750.00-1010108.59%
BIIB180427C003400002018-03-13 5:21PM EDT340.000.650.152.200.00-100156.69%
BIIB180427C003500002018-04-23 3:08PM EDT350.000.050.000.100.00-1028106.25%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB180427P002150002018-04-24 11:22AM EDT215.000.050.000.05-0.07-58.33%819872.66%
BIIB180427P002200002018-04-23 3:51PM EDT220.000.140.000.100.00-357570.31%
BIIB180427P002300002018-04-24 5:45PM EDT230.000.100.000.150.00-101057.23%
BIIB180427P002325002018-04-24 5:45PM EDT232.500.070.000.200.00-53855.27%
BIIB180427P002350002018-04-24 1:36PM EDT235.000.060.000.20-0.45-88.24%304451.07%
BIIB180427P002375002018-04-24 11:47AM EDT237.500.140.000.25-0.56-80.00%102354.88%
BIIB180427P002400002018-04-24 3:17PM EDT240.000.150.000.25-0.85-85.00%9711550.10%
BIIB180427P002425002018-04-24 9:51AM EDT242.500.740.050.30-0.56-43.08%2217647.02%
BIIB180427P002450002018-04-24 3:55PM EDT245.000.230.100.40-1.42-86.06%25116944.92%
BIIB180427P002475002018-04-24 3:56PM EDT247.500.300.200.40-1.80-85.71%605539.65%
BIIB180427P002500002018-04-24 3:56PM EDT250.000.400.350.55-2.30-85.19%23925737.43%
BIIB180427P002525002018-04-24 3:34PM EDT252.500.560.500.95-2.94-84.00%352838.01%
BIIB180427P002550002018-04-24 3:34PM EDT255.000.910.801.25-3.34-78.59%9718335.23%
BIIB180427P002575002018-04-24 3:45PM EDT257.500.901.401.65-4.35-82.86%1757232.20%
BIIB180427P002600002018-04-24 3:55PM EDT260.001.852.152.50-4.76-72.01%15714531.82%
BIIB180427P002625002018-04-24 3:52PM EDT262.502.803.203.70-5.10-64.56%16010932.15%
BIIB180427P002650002018-04-24 3:55PM EDT265.004.704.505.20-4.70-50.00%26010232.68%
BIIB180427P002675002018-04-24 3:51PM EDT267.505.306.207.00-4.90-48.04%4011133.74%
BIIB180427P002700002018-04-24 3:51PM EDT270.007.008.209.10-5.34-43.27%1637136.11%
BIIB180427P002725002018-04-24 2:25PM EDT272.5010.7010.4011.30-2.16-16.80%131238.28%
BIIB180427P002750002018-04-24 3:51PM EDT275.0011.1012.3013.90-2.29-17.10%91845.41%
BIIB180427P002775002018-04-23 11:30AM EDT277.5015.9913.2017.200.00-12162.21%
BIIB180427P002800002018-04-23 12:41PM EDT280.0018.0915.7020.200.00-51974.56%
BIIB180427P002850002018-04-23 12:41PM EDT285.0022.6120.6023.900.00-61866.21%
BIIB180427P002875002018-04-24 9:41AM EDT287.5031.8023.1026.60+6.87+27.56%1674.66%
BIIB180427P002900002018-04-20 2:02PM EDT290.0026.0526.2029.50+1.55+6.33%25586.30%
BIIB180427P002950002018-04-24 2:42PM EDT295.0033.2230.6033.70+3.22+10.73%1511780.32%
BIIB180427P002975002018-03-29 11:46PM EDT297.5028.6025.5026.300.00-550.00%
BIIB180427P003000002018-04-24 3:32PM EDT300.0036.7135.6040.40-1.39-3.65%31063.77%
BIIB180427P003025002018-04-24 5:45PM EDT302.5042.7538.1041.400.00-1197.56%
BIIB180427P003100002018-03-20 11:13AM EDT310.0032.0334.8037.900.00-220.00%
BIIB180427P003175002018-03-23 11:54PM EDT317.5041.7355.2059.800.00-55144.90%
BIIB180427P003250002018-03-23 11:54PM EDT325.0048.9762.6067.200.00-55155.18%