U.S. Markets open in 6 hrs 25 mins

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
315.03-3.97 (-1.24%)
At close: 4:00PM EDT
People also watch
CELGREGNGILDAMGNALXN
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170922C002600002017-09-06 12:58PM EDT260.0061.4665.3069.000.00-12544.63%
BIIB170922C002700002017-09-08 2:35PM EDT270.0055.3355.4059.20+15.06+37.40%17484.77%
BIIB170922C002750002017-09-20 3:50PM EDT275.0044.0938.8041.700.00-2520135.35%
BIIB170922C002775002017-09-15 3:36PM EDT277.5044.6441.9045.60+32.02+253.72%11316.06%
BIIB170922C002800002017-09-20 3:50PM EDT280.0039.0034.0036.600.00-2521124.41%
BIIB170922C002825002017-09-06 12:28PM EDT282.5039.6742.8046.400.00-1034402.59%
BIIB170922C002850002017-09-21 10:13AM EDT285.0031.630.000.000.00-200.00%
BIIB170922C002875002017-09-20 12:10PM EDT287.5032.7026.4029.000.00-1705492.97%
BIIB170922C002900002017-09-21 10:13AM EDT290.0026.670.000.000.00-400.00%
BIIB170922C002925002017-09-20 9:42AM EDT292.5025.5021.6023.900.00-1481.84%
BIIB170922C002950002017-09-21 11:30AM EDT295.0022.400.000.000.00-600.00%
BIIB170922C002975002017-09-21 9:31AM EDT297.5018.920.000.000.00-100.00%
BIIB170922C003000002017-09-19 11:02AM EDT300.0017.4013.7016.600.00-13051.95%
BIIB170922C003025002017-09-20 9:30AM EDT302.5015.7511.3013.600.00-11578.22%
BIIB170922C003050002017-09-21 3:50PM EDT305.0010.200.000.000.00-1800.00%
BIIB170922C003075002017-09-21 9:59AM EDT307.508.200.000.000.00-1000.00%
BIIB170922C003100002017-09-21 10:03AM EDT310.006.600.000.000.00-1600.00%
BIIB170922C003125002017-09-14 11:10AM EDT312.5013.608.8011.700.00-138136.28%
BIIB170922C003150002017-09-21 3:24PM EDT315.001.900.000.000.00-6100.00%
BIIB170922C003175002017-09-21 3:24PM EDT317.501.200.000.000.00-6203.13%
BIIB170922C003200002017-09-21 3:59PM EDT320.000.500.000.000.00-4806.25%
BIIB170922C003225002017-09-21 3:33PM EDT322.500.200.000.000.00-33012.50%
BIIB170922C003250002017-09-21 3:50PM EDT325.000.150.000.000.00-8012.50%
BIIB170922C003275002017-09-21 9:51AM EDT327.500.250.000.000.00-12012.50%
BIIB170922C003300002017-09-21 1:16PM EDT330.000.150.000.000.00-12025.00%
BIIB170922C003325002017-09-20 11:42AM EDT332.500.290.000.500.00-53964.26%
BIIB170922C003350002017-09-21 9:44AM EDT335.000.170.000.000.00-20025.00%
BIIB170922C003375002017-09-21 9:31AM EDT337.500.300.000.000.00-10025.00%
BIIB170922C003400002017-09-20 1:08PM EDT340.000.130.000.250.00-601,07674.80%
BIIB170922C003425002017-09-15 11:53PM EDT342.502.000.200.750.00-88103.61%
BIIB170922C003450002017-09-15 11:53PM EDT345.000.800.150.600.00-510105.27%
BIIB170922C003475002017-09-21 9:41AM EDT347.500.300.000.000.00-10050.00%
BIIB170922C003500002017-09-15 1:46PM EDT350.000.330.100.50-0.07-17.50%60322113.38%
BIIB170922C003525002017-09-18 11:34AM EDT352.500.190.001.800.00-646150.20%
BIIB170922C003550002017-09-05 12:56PM EDT355.000.450.651.600.00-78166.02%
BIIB170922C003600002017-09-18 11:30AM EDT360.000.050.000.150.00-211111.72%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170922P002500002017-08-18 11:46PM EDT250.000.550.751.100.00-55275.10%
BIIB170922P002550002017-09-01 11:44PM EDT255.000.300.000.200.00-11176.56%
BIIB170922P002600002017-08-25 11:05AM EDT260.000.900.751.05-0.75-45.45%31235.25%
BIIB170922P002625002017-08-29 9:30AM EDT262.501.520.050.250.00-21164.06%
BIIB170922P002650002017-09-01 11:44PM EDT265.000.900.000.300.00-22156.64%
BIIB170922P002675002017-08-18 11:46PM EDT267.502.502.903.300.00-1010288.38%
BIIB170922P002700002017-09-12 1:42PM EDT270.000.050.000.100.00-4023122.66%
BIIB170922P002725002017-09-13 10:49AM EDT272.500.320.000.100.00-515116.02%
BIIB170922P002750002017-09-15 12:45PM EDT275.000.050.000.10-0.23-82.14%2126109.38%
BIIB170922P002775002017-09-15 10:49AM EDT277.500.110.000.10-0.04-26.67%58103.13%
BIIB170922P002800002017-09-14 9:47AM EDT280.000.350.000.400.00-212118.16%
BIIB170922P002825002017-09-13 11:49AM EDT282.500.100.000.150.00-101195.31%
BIIB170922P002850002017-09-18 10:06AM EDT285.000.090.000.100.00-61783.59%
BIIB170922P002875002017-09-18 2:35PM EDT287.500.080.000.100.00-1377.34%
BIIB170922P002900002017-09-18 2:44PM EDT290.000.080.000.100.00-102070.70%
BIIB170922P002925002017-09-20 2:50PM EDT292.500.120.000.100.00-8010164.45%
BIIB170922P002950002017-09-21 9:30AM EDT295.000.280.000.000.00-10025.00%
BIIB170922P002975002017-09-21 12:35PM EDT297.500.040.000.000.00-10025.00%
BIIB170922P003000002017-09-21 9:32AM EDT300.000.460.000.000.00-30025.00%
BIIB170922P003025002017-09-20 11:34AM EDT302.500.370.000.150.00-103046.58%
BIIB170922P003050002017-09-21 12:54PM EDT305.000.130.000.000.00-37012.50%
BIIB170922P003075002017-09-21 3:59PM EDT307.500.250.000.000.00-56012.50%
BIIB170922P003100002017-09-21 3:24PM EDT310.000.450.000.000.00-6306.25%
BIIB170922P003125002017-09-21 3:53PM EDT312.500.900.000.000.00-10203.13%
BIIB170922P003150002017-09-21 3:44PM EDT315.001.450.000.000.00-2500.10%
BIIB170922P003175002017-09-21 12:56PM EDT317.502.350.000.000.00-600.00%
BIIB170922P003200002017-09-21 3:39PM EDT320.004.440.000.000.00-6200.00%
BIIB170922P003225002017-09-21 9:42AM EDT322.506.400.000.000.00-200.00%
BIIB170922P003250002017-09-21 10:06AM EDT325.008.910.000.000.00-400.00%
BIIB170922P003275002017-09-19 9:30AM EDT327.5010.3011.2013.400.00-1771.44%
BIIB170922P003300002017-09-15 11:53PM EDT330.008.779.4010.600.00-10140.00%
BIIB170922P003325002017-09-18 11:42AM EDT332.5012.9015.9018.700.00-4197.46%
BIIB170922P003350002017-09-21 2:12PM EDT335.0018.800.000.000.00-1500.00%
BIIB170922P003400002017-09-13 10:49AM EDT340.0014.8017.8020.300.00-340.00%