U.S. Markets close in 3 hrs 2 mins

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
283.700-0.720 (-0.253%)
As of 12:56PM EDT. Market open.
People also watch
CELGREGNGILDAMGNALXN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170818C002200002017-07-28 10:31AM EDT220.0065.0066.3069.40+22.40+52.58%11448.83%
BIIB170818C002400002017-08-11 10:03AM EDT240.0042.8043.4044.20-7.48-14.88%1035145.70%
BIIB170818C002450002017-07-13 9:43AM EDT245.0030.1035.7038.000.00-440.00%
BIIB170818C002500002017-08-17 12:58PM EDT250.0034.9033.7034.600.00-1146148.44%
BIIB170818C002550002017-08-17 10:02AM EDT255.0036.7928.1029.700.00-524110.55%
BIIB170818C002600002017-08-17 1:58PM EDT260.0025.3023.8024.500.00-4059110.35%
BIIB170818C002650002017-08-18 11:24AM EDT265.0017.9618.9019.50-2.94-14.07%1510393.55%
BIIB170818C002675002017-07-28 11:45PM EDT267.5016.5020.0022.800.00-1818200.59%
BIIB170818C002700002017-08-18 10:54AM EDT270.0012.5713.8014.30-2.63-17.30%2510767.09%
BIIB170818C002725002017-08-16 2:56PM EDT272.5021.4011.4012.700.00-1274.56%
BIIB170818C002750002017-08-18 10:54AM EDT275.007.598.809.50-2.32-23.41%2932351.07%
BIIB170818C002775002017-08-18 10:50AM EDT277.505.206.407.00-3.10-37.35%51949.61%
BIIB170818C002800002017-08-18 12:26PM EDT280.004.293.904.40-0.96-18.29%1758934.62%
BIIB170818C002825002017-08-18 12:11PM EDT282.501.351.752.15-1.75-56.45%194124.90%
BIIB170818C002850002017-08-18 12:30PM EDT285.000.500.450.65-1.10-68.75%1491,18020.02%
BIIB170818C002875002017-08-18 11:00AM EDT287.500.100.050.20-0.70-87.50%520521.92%
BIIB170818C002900002017-08-18 12:22PM EDT290.000.040.000.10-0.31-88.57%612,05126.76%
BIIB170818C002925002017-08-18 12:17PM EDT292.500.100.000.200.00-1073040.33%
BIIB170818C002950002017-08-18 12:02PM EDT295.000.050.000.050.00-6738337.50%
BIIB170818C002975002017-08-17 1:56PM EDT297.500.050.000.150.00-4514053.52%
BIIB170818C003000002017-08-18 10:20AM EDT300.000.040.000.05-0.01-20.00%476950.78%
BIIB170818C003025002017-08-16 2:59PM EDT302.500.270.000.250.00-738666.02%
BIIB170818C003050002017-08-17 10:26AM EDT305.000.060.000.100.00-5026363.28%
BIIB170818C003075002017-08-16 10:39AM EDT307.500.150.000.200.00-519276.76%
BIIB170818C003100002017-08-16 10:40AM EDT310.000.130.000.050.00-339969.14%
BIIB170818C003150002017-08-11 11:16AM EDT315.000.070.000.15+0.02+40.00%1520791.80%
BIIB170818C003175002017-08-11 5:10PM EDT317.500.300.000.250.00-11105.27%
BIIB170818C003200002017-08-10 1:29PM EDT320.000.050.000.300.00-2247114.45%
BIIB170818C003250002017-07-28 3:59PM EDT325.000.350.100.55-0.21-37.50%641144.14%
BIIB170818C003300002017-08-16 9:47AM EDT330.000.390.001.250.00-535177.83%
BIIB170818C003350002017-08-01 10:49AM EDT335.000.130.000.100.00-512129.69%
BIIB170818C003400002017-08-11 10:57AM EDT340.001.330.000.30+1.12+533.33%528161.33%
BIIB170818C003500002017-06-22 5:57PM EDT350.000.620.450.650.00-40224.81%
BIIB170818C003550002017-06-23 12:05PM EDT355.000.350.300.45-0.11-23.91%1110221.88%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170818P001850002017-07-05 11:28AM EDT185.000.050.000.250.00-30345.31%
BIIB170818P001900002017-06-22 5:58PM EDT190.000.210.000.200.00-1010317.19%
BIIB170818P002000002017-07-28 11:45PM EDT200.000.020.000.300.00-22295.31%
BIIB170818P002100002017-06-22 5:58PM EDT210.000.750.300.450.00-55296.09%
BIIB170818P002150002017-07-25 9:46AM EDT215.000.150.000.300.00-142240.23%
BIIB170818P002200002017-06-22 5:58PM EDT220.001.110.600.750.00-2034285.16%
BIIB170818P002250002017-07-19 12:44PM EDT225.000.220.150.250.00-1029214.06%
BIIB170818P002300002017-07-26 1:28PM EDT230.000.050.000.400.00-620196.48%
BIIB170818P002350002017-08-16 9:48AM EDT235.000.130.001.250.00-558219.34%
BIIB170818P002400002017-08-11 11:19AM EDT240.000.030.000.10-0.02-40.00%1598133.59%
BIIB170818P002450002017-08-16 3:50PM EDT245.000.050.001.350.00-5450182.23%
BIIB170818P002500002017-08-17 1:26PM EDT250.000.100.000.250.00-11,347118.36%
BIIB170818P002550002017-08-16 3:50PM EDT255.000.050.000.100.00-1423289.84%
BIIB170818P002575002017-08-07 11:16AM EDT257.500.120.000.15-0.62-83.78%103787.11%
BIIB170818P002600002017-08-14 12:57PM EDT260.000.050.000.100.00-1223275.39%
BIIB170818P002625002017-08-14 3:55PM EDT262.500.080.001.300.00-678110.25%
BIIB170818P002650002017-08-17 11:33AM EDT265.000.100.000.100.00-2037260.94%
BIIB170818P002675002017-08-14 3:55PM EDT267.500.190.000.150.00-638957.03%
BIIB170818P002700002017-08-18 9:33AM EDT270.000.330.000.10+0.23+230.00%148251.76%
BIIB170818P002725002017-08-16 11:08AM EDT272.500.040.000.100.00-923643.75%
BIIB170818P002750002017-08-18 11:52AM EDT275.000.100.000.10-0.05-33.33%2150535.45%
BIIB170818P002775002017-08-18 11:19AM EDT277.500.130.000.10-0.22-62.86%2124226.95%
BIIB170818P002800002017-08-18 11:25AM EDT280.000.220.000.15-0.26-54.17%7148020.07%
BIIB170818P002825002017-08-18 11:50AM EDT282.500.250.150.40-0.65-72.22%5316914.75%
BIIB170818P002850002017-08-18 11:33AM EDT285.001.551.101.45-0.45-22.50%695779.82%
BIIB170818P002875002017-08-18 12:34PM EDT287.503.403.103.70+0.22+6.92%1255130.00%
BIIB170818P002900002017-08-18 12:28PM EDT290.006.105.606.30+0.33+5.72%3246412.50%
BIIB170818P002925002017-08-18 10:05AM EDT292.509.548.208.70+1.54+19.25%1920.00%
BIIB170818P002950002017-08-18 11:25AM EDT295.0011.6010.7011.20+3.08+36.15%11850.00%
BIIB170818P002975002017-08-18 11:35AM EDT297.5013.5012.9013.40+3.10+29.81%1450.00%
BIIB170818P003000002017-08-17 3:44PM EDT300.0015.2115.4016.000.00-5410.00%
BIIB170818P003025002017-08-17 10:19AM EDT302.5012.6018.1018.700.00-130.00%
BIIB170818P003050002017-08-17 11:23AM EDT305.0015.4020.5021.100.00-8360.00%
BIIB170818P003075002017-08-18 11:10AM EDT307.5025.9023.2023.70+6.10+30.81%170.00%
BIIB170818P003100002017-08-15 9:50AM EDT310.0023.1025.1027.700.00-1183.20%
BIIB170818P003125002017-08-18 12:31PM EDT312.5021.6027.2030.100.00-11152.44%
BIIB170818P003150002017-08-17 10:30AM EDT315.0023.9030.4031.300.00-1150.00%
BIIB170818P003200002017-08-17 9:57AM EDT320.0028.2035.4036.500.00-43119.92%
BIIB170818P003400002017-06-22 5:58PM EDT340.0057.3658.4060.800.00-10308.69%
BIIB170818P003450002017-07-28 11:45PM EDT345.0050.3055.9059.900.00-110.00%