U.S. Markets close in 3 hrs 41 mins

Biogen Inc. (BIIB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
280.97+0.65 (+0.23%)
As of 12:19PM EDT. Market open.
People also watch
CELGREGNGILDAMGNALXN
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170630C002400002017-06-19 10:45AM EDT240.0018.5020.3021.304.8035.04%120.00%
BIIB170630C002425002017-06-02 11:48PM EDT242.508.6815.3017.000.00-10100.00%
BIIB170630C002450002017-06-15 9:47AM EDT245.0011.338.409.000.00-1130.00%
BIIB170630C002475002017-06-12 9:53AM EDT247.5017.3015.5016.204.6136.33%240.00%
BIIB170630C002500002017-06-21 1:35PM EDT250.0027.4029.5032.300.00-32081.20%
BIIB170630C002525002017-06-21 1:12PM EDT252.5024.0027.4029.900.00-111977.69%
BIIB170630C002550002017-06-22 2:21PM EDT255.0027.8325.3026.703.9916.74%526160.25%
BIIB170630C002575002017-06-23 3:07PM EDT257.5021.3021.1025.10-2.23-9.48%419870.14%
BIIB170630C002600002017-06-26 11:59AM EDT260.0020.3020.2020.70-1.20-5.58%62090.00%
BIIB170630C002625002017-06-22 11:26AM EDT262.5018.8018.1018.904.1528.33%727140.33%
BIIB170630C002650002017-06-23 1:34PM EDT265.0016.2815.5016.001.6811.51%27529922.27%
BIIB170630C002675002017-06-22 10:56AM EDT267.5013.0613.6014.301.9917.98%518438.01%
BIIB170630C002700002017-06-26 11:58AM EDT270.0010.7310.7011.00-1.07-9.07%1379115.82%
BIIB170630C002725002017-06-26 11:19AM EDT272.507.608.608.90-1.18-13.44%711522.32%
BIIB170630C002750002017-06-26 10:52AM EDT275.005.806.606.90-1.30-18.31%113023.29%
BIIB170630C002775002017-06-26 11:26AM EDT277.504.214.905.20-1.79-29.83%2317324.29%
BIIB170630C002800002017-06-26 11:40AM EDT280.003.203.503.80-1.34-29.52%4633625.14%
BIIB170630C002825002017-06-26 12:01PM EDT282.502.652.552.70-0.76-22.29%5039525.93%
BIIB170630C002850002017-06-26 12:00PM EDT285.001.891.801.95-0.68-26.46%9535127.34%
BIIB170630C002875002017-06-26 11:48AM EDT287.501.301.251.40-0.65-33.33%8423628.69%
BIIB170630C002900002017-06-26 11:52AM EDT290.000.990.951.05-0.41-29.29%3961,76730.49%
BIIB170630C002925002017-06-26 11:44AM EDT292.500.750.700.85-0.35-31.82%2136932.96%
BIIB170630C002950002017-06-23 3:52PM EDT295.000.820.600.85-0.30-26.79%756437.50%
BIIB170630C002975002017-06-26 11:26AM EDT297.500.450.400.55-0.15-25.00%82237.06%
BIIB170630C003000002017-06-26 11:33AM EDT300.000.370.300.50-0.13-26.00%145940.04%
BIIB170630C003025002017-06-23 9:51AM EDT302.500.650.350.50-0.05-7.14%71543.77%
BIIB170630C003050002017-06-26 10:51AM EDT305.000.250.200.40-0.30-54.55%9030945.12%
BIIB170630C003075002017-06-22 5:57PM EDT307.500.350.350.600.00-20250.39%
BIIB170630C003100002017-06-26 11:08AM EDT310.000.220.150.40-0.10-31.25%1451.95%
BIIB170630C003125002017-06-22 5:57PM EDT312.500.400.250.450.00-5053.81%
BIIB170630C003150002017-06-26 10:07AM EDT315.000.200.100.25-0.10-33.33%22150.39%
BIIB170630C003400002017-06-22 5:57PM EDT340.000.100.050.150.00-2071.48%
BIIB170630C003450002017-06-23 11:50PM EDT345.000.150.000.150.00-5073.44%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170630P002050002017-06-02 11:48PM EDT205.000.070.000.350.00-200123.24%
BIIB170630P002100002017-06-02 11:48PM EDT210.000.250.050.400.00-66119.04%
BIIB170630P002150002017-06-21 3:58PM EDT215.000.410.001.200.00-22130.37%
BIIB170630P002200002017-06-14 9:52AM EDT220.000.400.050.200.00-1993.95%
BIIB170630P002225002017-06-09 11:55PM EDT222.500.250.050.200.00-1190.23%
BIIB170630P002250002017-06-16 11:50PM EDT225.000.190.150.250.00-8092.48%
BIIB170630P002275002017-06-02 11:48PM EDT227.500.460.350.550.00-11101.37%
BIIB170630P002300002017-06-20 11:30AM EDT230.000.050.000.100.00-102769.92%
BIIB170630P002325002017-06-16 2:35PM EDT232.500.400.400.50-0.17-29.82%1792.58%
BIIB170630P002350002017-06-14 1:57PM EDT235.000.610.500.750.00-31394.14%
BIIB170630P002375002017-06-09 2:25PM EDT237.500.450.450.65-0.45-50.00%4887.30%
BIIB170630P002400002017-06-22 9:31AM EDT240.000.050.000.10-0.05-50.00%111256.64%
BIIB170630P002425002017-06-22 11:54AM EDT242.500.080.000.10-0.07-46.67%410053.32%
BIIB170630P002450002017-06-22 1:45PM EDT245.000.050.000.10-0.10-66.67%717250.00%
BIIB170630P002475002017-06-22 11:54AM EDT247.500.130.000.20-0.01-7.14%44551.37%
BIIB170630P002500002017-06-26 10:10AM EDT250.000.100.000.10-0.12-54.55%18247.85%
BIIB170630P002525002017-06-22 3:14PM EDT252.500.120.050.15-0.18-60.00%310047.27%
BIIB170630P002550002017-06-22 3:14PM EDT255.000.160.100.20-0.31-65.96%3316745.80%
BIIB170630P002575002017-06-23 2:51PM EDT257.500.150.000.25-0.50-76.92%110243.75%
BIIB170630P002600002017-06-23 11:34AM EDT260.000.300.050.35-0.06-16.67%57942.68%
BIIB170630P002625002017-06-22 12:00PM EDT262.500.590.350.50-0.26-30.59%38541.85%
BIIB170630P002650002017-06-26 10:37AM EDT265.000.400.200.40-0.20-33.33%629535.33%
BIIB170630P002675002017-06-26 10:36AM EDT267.500.550.350.55-0.10-15.38%1115433.67%
BIIB170630P002700002017-06-26 11:37AM EDT270.000.750.600.800.00-21736332.54%
BIIB170630P002725002017-06-26 11:12AM EDT272.501.300.951.05-0.20-13.33%457830.25%
BIIB170630P002750002017-06-26 11:59AM EDT275.001.501.401.50-0.30-16.67%4816228.93%
BIIB170630P002775002017-06-26 11:41AM EDT277.502.652.252.400.176.85%5210529.85%
BIIB170630P002800002017-06-26 10:36AM EDT280.004.703.303.601.1231.28%716031.06%
BIIB170630P002825002017-06-26 9:54AM EDT282.505.854.805.00-0.13-2.17%53631.86%
BIIB170630P002850002017-06-26 9:43AM EDT285.006.806.406.70-1.20-15.00%20233.25%
BIIB170630P002875002017-06-23 3:50PM EDT287.508.408.509.000.101.20%5538.29%
BIIB170630P002900002017-06-26 10:52AM EDT290.0012.1010.6011.001.5014.15%11339.82%
BIIB170630P003000002017-06-26 9:49AM EDT300.0021.1019.9020.20-0.80-3.65%1150.68%