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 | 72.51% |
| BIIB170630C00252500 | 2017-06-21 1:12PM EDT | 252.50 | 24.00 | 27.40 | 29.90 | 0.00 | - | 11 | 19 | 69.78% |
| BIIB170630C00255000 | 2017-06-22 2:21PM EDT | 255.00 | 27.83 | 25.30 | 26.70 | 3.99 | 16.74% | 5 | 261 | 47.66% |
| BIIB170630C00257500 | 2017-06-23 3:07PM EDT | 257.50 | 21.30 | 21.10 | 25.10 | -2.23 | -9.48% | 4 | 198 | 63.53% |
| BIIB170630C00260000 | 2017-06-26 11:59AM EDT | 260.00 | 20.30 | 22.20 | 22.60 | -0.60 | -2.87% | 6 | 207 | 55.27% |
| BIIB170630C00262500 | 2017-06-22 11:26AM EDT | 262.50 | 18.80 | 18.10 | 18.90 | 4.15 | 28.33% | 7 | 271 | 0.00% |
| BIIB170630C00265000 | 2017-06-23 1:34PM EDT | 265.00 | 16.28 | 15.50 | 16.00 | 1.68 | 11.51% | 275 | 299 | 0.00% |
| BIIB170630C00267500 | 2017-06-22 10:56AM EDT | 267.50 | 13.06 | 13.60 | 14.30 | 1.99 | 17.98% | 5 | 184 | 30.30% |
| BIIB170630C00270000 | 2017-06-26 11:58AM EDT | 270.00 | 10.73 | 12.60 | 13.00 | -1.07 | -9.07% | 13 | 791 | 42.33% |
| BIIB170630C00272500 | 2017-06-26 11:19AM EDT | 272.50 | 7.60 | 10.40 | 10.70 | -1.18 | -13.44% | 7 | 115 | 38.53% |
| BIIB170630C00275000 | 2017-06-26 1:15PM EDT | 275.00 | 8.10 | 8.20 | 8.60 | 1.00 | 14.08% | 3 | 130 | 35.94% |
| BIIB170630C00277500 | 2017-06-26 11:26AM EDT | 277.50 | 4.21 | 6.30 | 6.50 | -1.79 | -29.83% | 23 | 173 | 32.35% |
| BIIB170630C00280000 | 2017-06-26 1:54PM EDT | 280.00 | 4.82 | 4.60 | 4.90 | 0.28 | 6.17% | 88 | 336 | 31.46% |
| BIIB170630C00282500 | 2017-06-26 1:54PM EDT | 282.50 | 3.50 | 3.40 | 3.60 | 0.09 | 2.64% | 87 | 395 | 31.10% |
| BIIB170630C00285000 | 2017-06-26 1:48PM EDT | 285.00 | 2.60 | 2.45 | 2.60 | 0.03 | 1.17% | 132 | 351 | 31.20% |
| BIIB170630C00287500 | 2017-06-26 1:00PM EDT | 287.50 | 1.91 | 1.75 | 1.90 | -0.04 | -2.05% | 113 | 236 | 32.01% |
| BIIB170630C00290000 | 2017-06-26 1:42PM EDT | 290.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 536 | 1,767 | 33.09% |
| BIIB170630C00292500 | 2017-06-26 1:16PM EDT | 292.50 | 0.90 | 0.90 | 1.00 | -0.20 | -18.18% | 27 | 369 | 33.83% |
| BIIB170630C00295000 | 2017-06-23 3:52PM EDT | 295.00 | 0.82 | 0.60 | 0.85 | -0.30 | -26.79% | 75 | 64 | 36.55% |
| BIIB170630C00297500 | 2017-06-26 12:23PM EDT | 297.50 | 0.50 | 0.50 | 0.65 | -0.10 | -16.67% | 12 | 22 | 37.89% |
| BIIB170630C00300000 | 2017-06-26 12:46PM EDT | 300.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 3 | 459 | 40.14% |
| BIIB170630C00302500 | 2017-06-23 9:51AM EDT | 302.50 | 0.65 | 0.35 | 0.50 | -0.05 | -7.14% | 7 | 15 | 42.97% |
| BIIB170630C00305000 | 2017-06-26 12:20PM EDT | 305.00 | 0.35 | 0.25 | 0.30 | -0.20 | -36.36% | 94 | 309 | 41.75% |
| BIIB170630C00307500 | 2017-06-22 5:57PM EDT | 307.50 | 0.35 | 0.35 | 0.60 | 0.00 | - | 20 | 2 | 52.34% |
| BIIB170630C00310000 | 2017-06-26 11:08AM EDT | 310.00 | 0.22 | 0.15 | 0.40 | -0.10 | -31.25% | 1 | 4 | 51.17% |
| BIIB170630C00312500 | 2017-06-22 5:57PM EDT | 312.50 | 0.40 | 0.25 | 0.45 | 0.00 | - | 5 | 0 | 53.03% |
| BIIB170630C00315000 | 2017-06-26 10:07AM EDT | 315.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 2 | 21 | 52.83% |
| BIIB170630C00340000 | 2017-06-22 5:57PM EDT | 340.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 70.90% |
| BIIB170630C00345000 | 2017-06-23 11:50PM EDT | 345.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 72.85% |
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 | 123.83% |
| BIIB170630P00210000 | 2017-06-02 11:48PM EDT | 210.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 6 | 6 | 119.73% |
| BIIB170630P00215000 | 2017-06-21 3:58PM EDT | 215.00 | 0.41 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 131.06% |
| BIIB170630P00220000 | 2017-06-14 9:52AM EDT | 220.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 94.53% |
| BIIB170630P00222500 | 2017-06-09 11:55PM EDT | 222.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 90.82% |
| BIIB170630P00225000 | 2017-06-16 11:50PM EDT | 225.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 8 | 0 | 93.07% |
| BIIB170630P00227500 | 2017-06-02 11:48PM EDT | 227.50 | 0.46 | 0.35 | 0.55 | 0.00 | - | 1 | 1 | 102.05% |
| BIIB170630P00230000 | 2017-06-20 11:30AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 70.70% |
| BIIB170630P00232500 | 2017-06-16 2:35PM EDT | 232.50 | 0.40 | 0.40 | 0.50 | -0.17 | -29.82% | 1 | 7 | 93.26% |
| BIIB170630P00235000 | 2017-06-14 1:57PM EDT | 235.00 | 0.61 | 0.50 | 0.75 | 0.00 | - | 3 | 13 | 94.87% |
| BIIB170630P00237500 | 2017-06-09 2:25PM EDT | 237.50 | 0.45 | 0.45 | 0.65 | -0.45 | -50.00% | 4 | 8 | 87.99% |
| BIIB170630P00240000 | 2017-06-22 9:31AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 112 | 57.23% |
| BIIB170630P00242500 | 2017-06-22 11:54AM EDT | 242.50 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 4 | 100 | 53.91% |
| BIIB170630P00245000 | 2017-06-22 1:45PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 172 | 50.59% |
| BIIB170630P00247500 | 2017-06-26 12:55PM EDT | 247.50 | 0.04 | 0.00 | 0.40 | -0.09 | -69.23% | 3 | 45 | 58.01% |
| BIIB170630P00250000 | 2017-06-26 1:17PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 5 | 82 | 48.44% |
| BIIB170630P00252500 | 2017-06-22 3:14PM EDT | 252.50 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 3 | 100 | 47.95% |
| BIIB170630P00255000 | 2017-06-22 3:14PM EDT | 255.00 | 0.16 | 0.10 | 0.20 | -0.31 | -65.96% | 33 | 167 | 46.48% |
| BIIB170630P00257500 | 2017-06-26 12:09PM EDT | 257.50 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 1 | 103 | 40.53% |
| BIIB170630P00260000 | 2017-06-26 12:39PM EDT | 260.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 10 | 84 | 36.82% |
| BIIB170630P00262500 | 2017-06-22 12:00PM EDT | 262.50 | 0.59 | 0.35 | 0.50 | -0.26 | -30.59% | 3 | 85 | 42.65% |
| BIIB170630P00265000 | 2017-06-26 12:08PM EDT | 265.00 | 0.30 | 0.10 | 0.25 | -0.30 | -50.00% | 8 | 295 | 32.52% |
| BIIB170630P00267500 | 2017-06-26 1:19PM EDT | 267.50 | 0.27 | 0.20 | 0.35 | -0.38 | -58.46% | 16 | 154 | 30.74% |
| BIIB170630P00270000 | 2017-06-26 12:30PM EDT | 270.00 | 0.50 | 0.35 | 0.50 | -0.25 | -33.33% | 224 | 363 | 29.05% |
| BIIB170630P00272500 | 2017-06-26 12:59PM EDT | 272.50 | 0.65 | 0.65 | 0.80 | -0.85 | -56.67% | 50 | 78 | 28.35% |
| BIIB170630P00275000 | 2017-06-26 1:19PM EDT | 275.00 | 1.10 | 1.00 | 1.15 | -0.70 | -38.89% | 70 | 162 | 26.69% |
| BIIB170630P00277500 | 2017-06-26 12:47PM EDT | 277.50 | 1.70 | 1.55 | 1.70 | -0.78 | -31.45% | 63 | 105 | 25.39% |
| BIIB170630P00280000 | 2017-06-26 1:42PM EDT | 280.00 | 2.30 | 2.40 | 2.55 | -1.28 | -35.75% | 28 | 160 | 24.66% |
| BIIB170630P00282500 | 2017-06-26 1:08PM EDT | 282.50 | 3.60 | 3.60 | 3.80 | -2.38 | -39.80% | 9 | 36 | 24.76% |
| BIIB170630P00285000 | 2017-06-26 9:43AM EDT | 285.00 | 6.80 | 5.10 | 5.30 | -1.20 | -15.00% | 20 | 2 | 24.45% |
| BIIB170630P00287500 | 2017-06-23 3:50PM EDT | 287.50 | 8.40 | 8.50 | 9.00 | 0.10 | 1.20% | 5 | 5 | 41.14% |
| BIIB170630P00290000 | 2017-06-26 12:39PM EDT | 290.00 | 9.20 | 8.80 | 9.10 | -1.40 | -13.21% | 3 | 13 | 23.71% |
| BIIB170630P00300000 | 2017-06-26 9:49AM EDT | 300.00 | 21.10 | 17.90 | 18.30 | -0.80 | -3.65% | 1 | 1 | 0.00% |