CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170630C00240000 | 2017-06-19 10:45AM EDT | 240.00 | 18.50 | 20.30 | 21.30 | 4.80 | 35.04% | 1 | 2 | 0.00% |
| BIIB170630C00242500 | 2017-06-02 11:48PM EDT | 242.50 | 8.68 | 15.30 | 17.00 | 0.00 | - | 10 | 10 | 0.00% |
| BIIB170630C00245000 | 2017-06-15 9:47AM EDT | 245.00 | 11.33 | 8.40 | 9.00 | 0.00 | - | 1 | 13 | 0.00% |
| BIIB170630C00247500 | 2017-06-12 9:53AM EDT | 247.50 | 17.30 | 15.50 | 16.20 | 4.61 | 36.33% | 2 | 4 | 0.00% |
| BIIB170630C00250000 | 2017-06-21 1:35PM EDT | 250.00 | 27.40 | 29.50 | 32.30 | 0.00 | - | 3 | 20 | 81.20% |
| BIIB170630C00252500 | 2017-06-21 1:12PM EDT | 252.50 | 24.00 | 27.40 | 29.90 | 0.00 | - | 11 | 19 | 77.69% |
| BIIB170630C00255000 | 2017-06-22 2:21PM EDT | 255.00 | 27.83 | 25.30 | 26.70 | 3.99 | 16.74% | 5 | 261 | 60.25% |
| BIIB170630C00257500 | 2017-06-23 3:07PM EDT | 257.50 | 21.30 | 21.10 | 25.10 | -2.23 | -9.48% | 4 | 198 | 70.14% |
| BIIB170630C00260000 | 2017-06-26 11:59AM EDT | 260.00 | 20.30 | 20.20 | 20.70 | -1.20 | -5.58% | 6 | 209 | 0.00% |
| BIIB170630C00262500 | 2017-06-22 11:26AM EDT | 262.50 | 18.80 | 18.10 | 18.90 | 4.15 | 28.33% | 7 | 271 | 40.33% |
| BIIB170630C00265000 | 2017-06-23 1:34PM EDT | 265.00 | 16.28 | 15.50 | 16.00 | 1.68 | 11.51% | 275 | 299 | 22.27% |
| BIIB170630C00267500 | 2017-06-22 10:56AM EDT | 267.50 | 13.06 | 13.60 | 14.30 | 1.99 | 17.98% | 5 | 184 | 38.01% |
| BIIB170630C00270000 | 2017-06-26 11:58AM EDT | 270.00 | 10.73 | 10.70 | 11.00 | -1.07 | -9.07% | 13 | 791 | 15.82% |
| BIIB170630C00272500 | 2017-06-26 11:19AM EDT | 272.50 | 7.60 | 8.60 | 8.90 | -1.18 | -13.44% | 7 | 115 | 22.32% |
| BIIB170630C00275000 | 2017-06-26 10:52AM EDT | 275.00 | 5.80 | 6.60 | 6.90 | -1.30 | -18.31% | 1 | 130 | 23.29% |
| BIIB170630C00277500 | 2017-06-26 11:26AM EDT | 277.50 | 4.21 | 4.90 | 5.20 | -1.79 | -29.83% | 23 | 173 | 24.29% |
| BIIB170630C00280000 | 2017-06-26 11:40AM EDT | 280.00 | 3.20 | 3.50 | 3.80 | -1.34 | -29.52% | 46 | 336 | 25.14% |
| BIIB170630C00282500 | 2017-06-26 12:01PM EDT | 282.50 | 2.65 | 2.55 | 2.70 | -0.76 | -22.29% | 50 | 395 | 25.93% |
| BIIB170630C00285000 | 2017-06-26 12:00PM EDT | 285.00 | 1.89 | 1.80 | 1.95 | -0.68 | -26.46% | 95 | 351 | 27.34% |
| BIIB170630C00287500 | 2017-06-26 11:48AM EDT | 287.50 | 1.30 | 1.25 | 1.40 | -0.65 | -33.33% | 84 | 236 | 28.69% |
| BIIB170630C00290000 | 2017-06-26 11:52AM EDT | 290.00 | 0.99 | 0.95 | 1.05 | -0.41 | -29.29% | 396 | 1,767 | 30.49% |
| BIIB170630C00292500 | 2017-06-26 11:44AM EDT | 292.50 | 0.75 | 0.70 | 0.85 | -0.35 | -31.82% | 21 | 369 | 32.96% |
| BIIB170630C00295000 | 2017-06-23 3:52PM EDT | 295.00 | 0.82 | 0.60 | 0.85 | -0.30 | -26.79% | 75 | 64 | 37.50% |
| BIIB170630C00297500 | 2017-06-26 11:26AM EDT | 297.50 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 8 | 22 | 37.06% |
| BIIB170630C00300000 | 2017-06-26 11:33AM EDT | 300.00 | 0.37 | 0.30 | 0.50 | -0.13 | -26.00% | 1 | 459 | 40.04% |
| BIIB170630C00302500 | 2017-06-23 9:51AM EDT | 302.50 | 0.65 | 0.35 | 0.50 | -0.05 | -7.14% | 7 | 15 | 43.77% |
| BIIB170630C00305000 | 2017-06-26 10:51AM EDT | 305.00 | 0.25 | 0.20 | 0.40 | -0.30 | -54.55% | 90 | 309 | 45.12% |
| BIIB170630C00307500 | 2017-06-22 5:57PM EDT | 307.50 | 0.35 | 0.35 | 0.60 | 0.00 | - | 20 | 2 | 50.39% |
| BIIB170630C00310000 | 2017-06-26 11:08AM EDT | 310.00 | 0.22 | 0.15 | 0.40 | -0.10 | -31.25% | 1 | 4 | 51.95% |
| BIIB170630C00312500 | 2017-06-22 5:57PM EDT | 312.50 | 0.40 | 0.25 | 0.45 | 0.00 | - | 5 | 0 | 53.81% |
| BIIB170630C00315000 | 2017-06-26 10:07AM EDT | 315.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 2 | 21 | 50.39% |
| BIIB170630C00340000 | 2017-06-22 5:57PM EDT | 340.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 71.48% |
| BIIB170630C00345000 | 2017-06-23 11:50PM EDT | 345.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 73.44% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170630P00205000 | 2017-06-02 11:48PM EDT | 205.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 20 | 0 | 123.24% |
| BIIB170630P00210000 | 2017-06-02 11:48PM EDT | 210.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 6 | 6 | 119.04% |
| BIIB170630P00215000 | 2017-06-21 3:58PM EDT | 215.00 | 0.41 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 130.37% |
| BIIB170630P00220000 | 2017-06-14 9:52AM EDT | 220.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 93.95% |
| BIIB170630P00222500 | 2017-06-09 11:55PM EDT | 222.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 90.23% |
| BIIB170630P00225000 | 2017-06-16 11:50PM EDT | 225.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 8 | 0 | 92.48% |
| BIIB170630P00227500 | 2017-06-02 11:48PM EDT | 227.50 | 0.46 | 0.35 | 0.55 | 0.00 | - | 1 | 1 | 101.37% |
| BIIB170630P00230000 | 2017-06-20 11:30AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 69.92% |
| BIIB170630P00232500 | 2017-06-16 2:35PM EDT | 232.50 | 0.40 | 0.40 | 0.50 | -0.17 | -29.82% | 1 | 7 | 92.58% |
| BIIB170630P00235000 | 2017-06-14 1:57PM EDT | 235.00 | 0.61 | 0.50 | 0.75 | 0.00 | - | 3 | 13 | 94.14% |
| BIIB170630P00237500 | 2017-06-09 2:25PM EDT | 237.50 | 0.45 | 0.45 | 0.65 | -0.45 | -50.00% | 4 | 8 | 87.30% |
| BIIB170630P00240000 | 2017-06-22 9:31AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 112 | 56.64% |
| BIIB170630P00242500 | 2017-06-22 11:54AM EDT | 242.50 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 4 | 100 | 53.32% |
| BIIB170630P00245000 | 2017-06-22 1:45PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 172 | 50.00% |
| BIIB170630P00247500 | 2017-06-22 11:54AM EDT | 247.50 | 0.13 | 0.00 | 0.20 | -0.01 | -7.14% | 4 | 45 | 51.37% |
| BIIB170630P00250000 | 2017-06-26 10:10AM EDT | 250.00 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 1 | 82 | 47.85% |
| BIIB170630P00252500 | 2017-06-22 3:14PM EDT | 252.50 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 3 | 100 | 47.27% |
| BIIB170630P00255000 | 2017-06-22 3:14PM EDT | 255.00 | 0.16 | 0.10 | 0.20 | -0.31 | -65.96% | 33 | 167 | 45.80% |
| BIIB170630P00257500 | 2017-06-23 2:51PM EDT | 257.50 | 0.15 | 0.00 | 0.25 | -0.50 | -76.92% | 1 | 102 | 43.75% |
| BIIB170630P00260000 | 2017-06-23 11:34AM EDT | 260.00 | 0.30 | 0.05 | 0.35 | -0.06 | -16.67% | 5 | 79 | 42.68% |
| BIIB170630P00262500 | 2017-06-22 12:00PM EDT | 262.50 | 0.59 | 0.35 | 0.50 | -0.26 | -30.59% | 3 | 85 | 41.85% |
| BIIB170630P00265000 | 2017-06-26 10:37AM EDT | 265.00 | 0.40 | 0.20 | 0.40 | -0.20 | -33.33% | 6 | 295 | 35.33% |
| BIIB170630P00267500 | 2017-06-26 10:36AM EDT | 267.50 | 0.55 | 0.35 | 0.55 | -0.10 | -15.38% | 11 | 154 | 33.67% |
| BIIB170630P00270000 | 2017-06-26 11:37AM EDT | 270.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 217 | 363 | 32.54% |
| BIIB170630P00272500 | 2017-06-26 11:12AM EDT | 272.50 | 1.30 | 0.95 | 1.05 | -0.20 | -13.33% | 45 | 78 | 30.25% |
| BIIB170630P00275000 | 2017-06-26 11:59AM EDT | 275.00 | 1.50 | 1.40 | 1.50 | -0.30 | -16.67% | 48 | 162 | 28.93% |
| BIIB170630P00277500 | 2017-06-26 11:41AM EDT | 277.50 | 2.65 | 2.25 | 2.40 | 0.17 | 6.85% | 52 | 105 | 29.85% |
| BIIB170630P00280000 | 2017-06-26 10:36AM EDT | 280.00 | 4.70 | 3.30 | 3.60 | 1.12 | 31.28% | 7 | 160 | 31.06% |
| BIIB170630P00282500 | 2017-06-26 9:54AM EDT | 282.50 | 5.85 | 4.80 | 5.00 | -0.13 | -2.17% | 5 | 36 | 31.86% |
| BIIB170630P00285000 | 2017-06-26 9:43AM EDT | 285.00 | 6.80 | 6.40 | 6.70 | -1.20 | -15.00% | 20 | 2 | 33.25% |
| BIIB170630P00287500 | 2017-06-23 3:50PM EDT | 287.50 | 8.40 | 8.50 | 9.00 | 0.10 | 1.20% | 5 | 5 | 38.29% |
| BIIB170630P00290000 | 2017-06-26 10:52AM EDT | 290.00 | 12.10 | 10.60 | 11.00 | 1.50 | 14.15% | 1 | 13 | 39.82% |
| BIIB170630P00300000 | 2017-06-26 9:49AM EDT | 300.00 | 21.10 | 19.90 | 20.20 | -0.80 | -3.65% | 1 | 1 | 50.68% |