BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB171020C001950002017-07-07 11:45PM EDT195.0079.20148.90150.900.00-11348.83%
BIIB171020C002100002017-06-23 1:22PM EDT210.0072.35133.50136.300.00-12307.62%
BIIB171020C002150002017-09-26 3:09PM EDT215.00101.97128.80131.600.00-25325.59%
BIIB171020C002200002017-10-12 9:30AM EDT220.00112.55123.80126.400.00-34302.93%
BIIB171020C002250002017-10-12 9:30AM EDT225.00107.65118.70121.400.00-68284.96%
BIIB171020C002300002017-10-12 9:30AM EDT230.00102.55113.90115.800.00-37250.59%
BIIB171020C002350002017-08-30 10:45AM EDT235.0065.00108.80110.800.00-129232.03%
BIIB171020C002400002017-10-18 3:45PM EDT240.00105.20103.70106.30+16.20+18.20%330242.58%
BIIB171020C002450002017-09-19 10:35AM EDT245.0073.5098.90101.600.00-420249.02%
BIIB171020C002500002017-10-11 11:30AM EDT250.0082.1393.9096.400.00-2117229.79%
BIIB171020C002550002017-09-08 2:10PM EDT255.0071.5088.8091.400.00-1190214.26%
BIIB171020C002600002017-10-16 9:31AM EDT260.0079.0083.8086.400.00-2176202.34%
BIIB171020C002650002017-10-05 10:08AM EDT265.0062.5078.8081.500.00-1098193.65%
BIIB171020C002700002017-10-18 10:56AM EDT270.0074.3073.8076.00+6.01+8.80%1241165.04%
BIIB171020C002750002017-10-18 3:36PM EDT275.0070.3968.8071.60+13.21+23.10%5278173.05%
BIIB171020C002800002017-10-18 2:33PM EDT280.0065.3063.7066.10+11.00+20.26%2269143.75%
BIIB171020C002850002017-10-18 2:19PM EDT285.0060.4058.8061.40+11.06+22.42%3386145.02%
BIIB171020C002900002017-10-18 3:24PM EDT290.0055.5053.7056.50+11.15+25.14%1418133.89%
BIIB171020C002950002017-10-18 1:21PM EDT295.0050.2348.9050.80+2.93+6.19%5376109.28%
BIIB171020C002975002017-10-11 3:50PM EDT297.5035.8046.4048.300.00-1109104.20%
BIIB171020C003000002017-10-18 3:00PM EDT300.0046.2043.9045.60+1.40+3.13%101,09191.99%
BIIB171020C003025002017-10-10 12:00PM EDT302.5028.1641.4044.000.00-214110.35%
BIIB171020C003050002017-10-17 2:26PM EDT305.0041.4538.9041.600.00-13611106.45%
BIIB171020C003075002017-10-16 3:18PM EDT307.5026.5736.4038.100.00-14977.83%
BIIB171020C003100002017-10-18 3:50PM EDT310.0035.0033.9035.80-1.00-2.78%638679.10%
BIIB171020C003125002017-10-12 11:33AM EDT312.5020.4031.4033.200.00-17571.48%
BIIB171020C003150002017-10-18 9:52AM EDT315.0032.0229.1030.10+1.72+5.68%1137278.96%
BIIB171020C003175002017-10-13 10:12AM EDT317.5016.2025.7028.700.00-215355.66%
BIIB171020C003200002017-10-18 1:15PM EDT320.0025.0024.0025.70-0.58-2.27%5144659.08%
BIIB171020C003225002017-10-17 1:54PM EDT322.5023.8020.5022.900.00-25269.92%
BIIB171020C003250002017-10-18 3:00PM EDT325.0020.2019.0020.10-1.56-7.17%3180156.64%
BIIB171020C003275002017-10-17 2:26PM EDT327.5019.1516.5017.700.00-115953.32%
BIIB171020C003300002017-10-18 3:00PM EDT330.0015.0513.8015.30-0.35-2.27%1879449.46%
BIIB171020C003325002017-10-18 1:25PM EDT332.5012.6310.9014.10-1.46-10.36%419263.04%
BIIB171020C003350002017-10-18 2:19PM EDT335.0010.659.4010.40-0.13-1.21%1881038.45%
BIIB171020C003375002017-10-18 11:06AM EDT337.507.707.208.00-0.30-3.75%214733.06%
BIIB171020C003400002017-10-18 3:02PM EDT340.005.905.506.20-0.96-13.99%2628833.99%
BIIB171020C003425002017-10-18 3:32PM EDT342.504.203.604.00-0.42-9.09%14818027.98%
BIIB171020C003450002017-10-18 3:44PM EDT345.002.451.902.70-0.30-10.91%35651228.54%
BIIB171020C003475002017-10-18 3:53PM EDT347.501.270.851.55-0.46-26.59%35324227.10%
BIIB171020C003500002017-10-18 3:58PM EDT350.000.750.700.95-0.40-34.78%2551,06428.15%
BIIB171020C003525002017-10-18 3:05PM EDT352.500.550.100.55-0.32-36.78%97328.88%
BIIB171020C003550002017-10-18 2:40PM EDT355.000.200.150.65-0.40-66.67%3731036.57%
BIIB171020C003575002017-10-18 12:52PM EDT357.500.120.050.30-0.43-78.18%183734.52%
BIIB171020C003600002017-10-18 9:58AM EDT360.000.240.050.35+0.08+50.00%118840.82%
BIIB171020C003625002017-10-17 3:07PM EDT362.500.100.000.300.00-304244.14%
BIIB171020C003650002017-10-17 1:59PM EDT365.000.100.000.300.00-6017748.73%
BIIB171020C003700002017-09-20 9:30AM EDT370.000.250.000.200.00-712153.32%
BIIB171020C003750002017-10-18 10:26AM EDT375.000.120.000.30-0.24-66.67%56558.59%
BIIB171020C003800002017-09-22 3:32PM EDT380.000.040.000.65-0.19-82.61%104075.44%
BIIB171020C003850002017-09-29 3:33PM EDT385.000.060.000.40-0.81-93.10%55876.76%
BIIB171020C003900002017-09-20 10:12AM EDT390.000.080.000.350.00-14882.42%
BIIB171020C003950002017-09-15 3:00PM EDT395.000.150.000.60-0.15-50.00%18697.46%
BIIB171020C004000002017-09-11 10:02AM EDT400.000.600.000.550.00-10151103.32%
BIIB171020C004100002017-09-14 3:23PM EDT410.000.150.000.500.00-1115115.53%
BIIB171020C004400002017-07-31 5:34PM EDT440.000.100.000.250.00-40140.23%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB171020P001700002017-08-17 2:03PM EDT170.000.050.050.300.00-463393.36%
BIIB171020P001750002017-06-02 11:48PM EDT175.001.850.000.300.00-29371.48%
BIIB171020P001800002017-08-29 1:52PM EDT180.000.050.000.350.00-122363.67%
BIIB171020P001850002017-08-30 11:21AM EDT185.000.050.000.350.00-242349.61%
BIIB171020P001900002017-08-14 10:19AM EDT190.000.200.000.550.00-1073355.86%
BIIB171020P001950002017-08-11 2:02PM EDT195.000.250.150.35-0.20-44.44%165337.50%
BIIB171020P002000002017-08-31 10:01AM EDT200.000.050.000.400.00-1101314.45%
BIIB171020P002050002017-07-25 3:18PM EDT205.000.260.300.450.00-14157328.32%
BIIB171020P002100002017-08-28 11:04AM EDT210.000.250.000.350.00-3174283.98%
BIIB171020P002150002017-09-28 2:38PM EDT215.000.100.000.300.00-241266.41%
BIIB171020P002200002017-09-20 12:17PM EDT220.000.040.000.350.00-2202259.77%
BIIB171020P002250002017-10-10 10:05AM EDT225.000.050.000.100.00-2188214.84%
BIIB171020P002300002017-09-27 3:42PM EDT230.000.050.000.350.00-10217236.33%
BIIB171020P002350002017-09-22 3:18PM EDT235.000.050.000.60-0.13-72.22%1245242.38%
BIIB171020P002400002017-09-26 3:11PM EDT240.000.050.000.400.00-1322217.97%
BIIB171020P002450002017-10-10 12:50PM EDT245.000.050.000.300.00-5152199.22%
BIIB171020P002500002017-10-03 11:12AM EDT250.000.150.000.350.00-501,327192.38%
BIIB171020P002550002017-10-09 9:50AM EDT255.000.100.000.100.00-4294156.25%
BIIB171020P002600002017-10-16 3:44PM EDT260.000.040.000.25-0.01-20.00%10545164.06%
BIIB171020P002650002017-10-16 12:05PM EDT265.000.050.000.25+0.01+25.00%3436153.91%
BIIB171020P002700002017-10-16 9:46AM EDT270.000.020.000.25-0.03-60.00%5660144.14%
BIIB171020P002750002017-10-09 1:26PM EDT275.000.100.000.300.00-5465137.89%
BIIB171020P002800002017-10-11 9:37AM EDT280.000.380.000.300.00-5488128.32%
BIIB171020P002850002017-10-16 12:25PM EDT285.000.130.000.30+0.08+160.00%1482118.75%
BIIB171020P002900002017-10-18 10:30AM EDT290.000.150.000.30+0.10+200.00%5516109.18%
BIIB171020P002950002017-10-16 3:41PM EDT295.000.050.050.15-0.02-28.57%1067294.14%
BIIB171020P002975002017-10-17 11:59AM EDT297.500.050.000.300.00-197394.92%
BIIB171020P003000002017-10-18 9:57AM EDT300.000.050.000.30-0.05-50.00%155490.23%
BIIB171020P003025002017-10-17 9:50AM EDT302.500.100.000.300.00-110085.64%
BIIB171020P003050002017-10-17 3:32PM EDT305.000.050.000.300.00-21,02181.05%
BIIB171020P003075002017-10-16 2:57PM EDT307.500.090.000.15-0.06-40.00%617869.14%
BIIB171020P003100002017-10-18 11:27AM EDT310.000.120.000.05-0.03-20.00%344056.25%
BIIB171020P003125002017-10-16 9:32AM EDT312.500.100.050.20-0.20-66.67%113465.14%
BIIB171020P003150002017-10-17 1:53PM EDT315.000.100.000.150.00-11242456.25%
BIIB171020P003175002017-10-16 1:52PM EDT317.500.330.150.35+0.03+10.00%2120163.18%
BIIB171020P003200002017-10-18 10:45AM EDT320.000.100.000.35+0.02+25.00%1222254.49%
BIIB171020P003225002017-10-17 12:04PM EDT322.500.110.000.450.00-308152.05%
BIIB171020P003250002017-10-18 10:59AM EDT325.000.100.000.30+0.01+11.11%145049.95%
BIIB171020P003275002017-10-17 2:04PM EDT327.500.150.050.100.00-5213436.13%
BIIB171020P003300002017-10-18 3:52PM EDT330.000.120.050.20-0.08-40.00%3632936.04%
BIIB171020P003325002017-10-18 12:53PM EDT332.500.190.050.25-0.11-36.67%1110532.57%
BIIB171020P003350002017-10-18 12:53PM EDT335.000.260.150.35-0.29-52.73%1410629.64%
BIIB171020P003375002017-10-18 11:46AM EDT337.500.550.300.60-0.35-38.89%11517128.22%
BIIB171020P003400002017-10-18 12:25PM EDT340.000.750.551.05-0.67-47.18%16121227.27%
BIIB171020P003425002017-10-18 3:56PM EDT342.501.541.201.90-0.38-19.79%9116027.78%
BIIB171020P003450002017-10-18 2:02PM EDT345.002.152.353.20-1.10-33.85%13518229.32%
BIIB171020P003475002017-10-18 12:19PM EDT347.503.403.804.70-0.40-10.53%104729.54%
BIIB171020P003500002017-10-17 9:33AM EDT350.008.005.406.400.00-11128.52%
BIIB171020P003525002017-10-18 8:14PM EDT352.507.907.908.900.00-11735.50%
BIIB171020P003550002017-10-18 8:14PM EDT355.009.6010.3011.300.00-2540.43%
BIIB171020P003575002017-10-18 8:14PM EDT357.5011.9012.7013.500.00-1040.97%
BIIB171020P003600002017-10-18 8:14PM EDT360.0014.0114.9016.000.00-121246.39%
BIIB171020P003650002017-10-18 8:14PM EDT365.0018.9420.1021.000.00-101056.69%
BIIB171020P003700002017-09-29 9:49AM EDT370.0060.6024.4026.200.00-3371.48%
BIIB171020P003750002017-06-02 11:48PM EDT375.0083.0029.9031.600.00-2067.38%
BIIB171020P003850002017-06-02 11:48PM EDT385.0094.6039.4041.600.00-2067.19%
BIIB171020P003950002017-06-02 11:48PM EDT395.00103.7049.8051.700.00-1099.12%
BIIB171020P004200002017-09-15 11:53PM EDT420.0093.2074.9076.800.00-10140.33%
BIIB171020P004300002017-09-01 11:44PM EDT430.00142.3084.9086.800.00-10153.81%
BIIB171020P004400002017-09-08 11:45PM EDT440.00122.4094.5096.700.00-10146.88%