BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB180427C00225000 | 2018-04-10 10:19AM EDT | 225.00 | 39.00 | 39.20 | 43.20 | 0.00 | - | 4 | 1 | 160.96% |
| BIIB180427C00237500 | 2018-04-24 9:38AM EDT | 237.50 | 15.90 | 23.70 | 27.00 | -12.40 | -43.82% | 8 | 5 | 68.75% |
| BIIB180427C00240000 | 2018-04-24 9:43AM EDT | 240.00 | 17.20 | 20.50 | 24.60 | -2.50 | -12.69% | 2 | 15 | 55.23% |
| BIIB180427C00242500 | 2018-04-04 4:31PM EDT | 242.50 | 25.70 | 31.90 | 33.90 | 0.00 | - | 2 | 2 | 206.17% |
| BIIB180427C00245000 | 2018-04-24 5:45PM EDT | 245.00 | 19.24 | 15.20 | 19.60 | 0.00 | - | 1 | 1 | 79.15% |
| BIIB180427C00250000 | 2018-04-24 12:57PM EDT | 250.00 | 14.20 | 12.00 | 13.10 | -27.30 | -65.78% | 109 | 0 | 44.36% |
| BIIB180427C00252500 | 2018-04-24 3:51PM EDT | 252.50 | 12.40 | 9.80 | 10.80 | -1.52 | -10.92% | 22 | 2 | 40.82% |
| BIIB180427C00255000 | 2018-04-24 3:57PM EDT | 255.00 | 8.40 | 7.70 | 8.60 | -2.09 | -19.92% | 105 | 18 | 37.62% |
| BIIB180427C00257500 | 2018-04-24 3:49PM EDT | 257.50 | 8.90 | 5.90 | 6.50 | +2.10 | +30.88% | 104 | 10 | 34.30% |
| BIIB180427C00260000 | 2018-04-24 3:59PM EDT | 260.00 | 4.80 | 4.30 | 4.80 | -1.00 | -17.24% | 546 | 368 | 33.23% |
| BIIB180427C00262500 | 2018-04-24 3:52PM EDT | 262.50 | 3.70 | 2.95 | 3.30 | -1.00 | -21.28% | 262 | 137 | 31.69% |
| BIIB180427C00265000 | 2018-04-24 3:58PM EDT | 265.00 | 2.10 | 1.95 | 2.20 | -1.70 | -44.74% | 431 | 508 | 31.24% |
| BIIB180427C00267500 | 2018-04-24 3:47PM EDT | 267.50 | 2.20 | 1.20 | 1.45 | -0.80 | -26.67% | 386 | 343 | 31.57% |
| BIIB180427C00270000 | 2018-04-24 3:48PM EDT | 270.00 | 1.45 | 0.70 | 0.95 | -0.75 | -34.09% | 447 | 283 | 32.30% |
| BIIB180427C00272500 | 2018-04-24 3:49PM EDT | 272.50 | 1.05 | 0.40 | 0.60 | -0.68 | -39.31% | 148 | 35 | 32.86% |
| BIIB180427C00275000 | 2018-04-24 3:45PM EDT | 275.00 | 0.48 | 0.20 | 0.40 | -0.83 | -63.36% | 154 | 160 | 34.08% |
| BIIB180427C00277500 | 2018-04-24 3:04PM EDT | 277.50 | 0.27 | 0.10 | 0.30 | -0.80 | -74.77% | 103 | 169 | 36.23% |
| BIIB180427C00280000 | 2018-04-24 3:55PM EDT | 280.00 | 0.15 | 0.05 | 0.25 | -0.65 | -81.25% | 66 | 195 | 39.06% |
| BIIB180427C00282500 | 2018-04-24 11:46AM EDT | 282.50 | 0.12 | 0.00 | 0.20 | -0.54 | -81.82% | 32 | 54 | 41.31% |
| BIIB180427C00285000 | 2018-04-24 3:45PM EDT | 285.00 | 0.13 | 0.05 | 0.15 | -0.33 | -71.74% | 66 | 129 | 42.87% |
| BIIB180427C00287500 | 2018-04-24 12:05PM EDT | 287.50 | 0.10 | 0.05 | 0.20 | -0.26 | -72.22% | 7 | 109 | 48.93% |
| BIIB180427C00290000 | 2018-04-24 2:19PM EDT | 290.00 | 0.08 | 0.05 | 0.15 | -0.27 | -77.14% | 21 | 146 | 50.10% |
| BIIB180427C00292500 | 2018-04-23 3:58PM EDT | 292.50 | 0.26 | 0.00 | 0.15 | 0.00 | - | 5 | 24 | 53.61% |
| BIIB180427C00295000 | 2018-04-24 3:17PM EDT | 295.00 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 8 | 82 | 53.61% |
| BIIB180427C00297500 | 2018-04-23 3:30PM EDT | 297.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 79 | 56.84% |
| BIIB180427C00300000 | 2018-04-24 2:19PM EDT | 300.00 | 0.06 | 0.00 | 0.15 | -0.06 | -50.00% | 10 | 268 | 57.62% |
| BIIB180427C00302500 | 2018-04-06 1:37PM EDT | 302.50 | 0.60 | 0.45 | 0.65 | -0.40 | -40.00% | 4 | 2 | 84.38% |
| BIIB180427C00305000 | 2018-04-20 11:13AM EDT | 305.00 | 0.34 | 0.10 | 0.35 | -0.96 | -73.85% | 2 | 3 | 74.80% |
| BIIB180427C00307500 | 2018-03-23 3:21PM EDT | 307.50 | 0.85 | 0.75 | 0.95 | -3.05 | -78.21% | 6 | 7 | 100.73% |
| BIIB180427C00310000 | 2018-04-24 11:22AM EDT | 310.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 7 | 170 | 69.53% |
| BIIB180427C00312500 | 2018-04-23 1:22PM EDT | 312.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 75.20% |
| BIIB180427C00317500 | 2018-04-04 4:31PM EDT | 317.50 | 0.50 | 0.60 | 0.85 | 0.00 | - | 12 | 12 | 112.01% |
| BIIB180427C00320000 | 2018-04-10 2:34PM EDT | 320.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 35 | 36 | 96.97% |
| BIIB180427C00322500 | 2018-03-29 11:45PM EDT | 322.50 | 0.70 | 0.50 | 0.70 | 0.00 | - | 2 | 0 | 114.75% |
| BIIB180427C00325000 | 2018-04-19 2:47PM EDT | 325.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 108.59% |
| BIIB180427C00340000 | 2018-03-13 5:21PM EDT | 340.00 | 0.65 | 0.15 | 2.20 | 0.00 | - | 10 | 0 | 156.69% |
| BIIB180427C00350000 | 2018-04-23 3:08PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 106.25% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB180427P00215000 | 2018-04-24 11:22AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 8 | 198 | 72.66% |
| BIIB180427P00220000 | 2018-04-23 3:51PM EDT | 220.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 35 | 75 | 70.31% |
| BIIB180427P00230000 | 2018-04-24 5:45PM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 57.23% |
| BIIB180427P00232500 | 2018-04-24 5:45PM EDT | 232.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 5 | 38 | 55.27% |
| BIIB180427P00235000 | 2018-04-24 1:36PM EDT | 235.00 | 0.06 | 0.00 | 0.20 | -0.45 | -88.24% | 30 | 44 | 51.07% |
| BIIB180427P00237500 | 2018-04-24 11:47AM EDT | 237.50 | 0.14 | 0.00 | 0.25 | -0.56 | -80.00% | 10 | 23 | 54.88% |
| BIIB180427P00240000 | 2018-04-24 3:17PM EDT | 240.00 | 0.15 | 0.00 | 0.25 | -0.85 | -85.00% | 97 | 115 | 50.10% |
| BIIB180427P00242500 | 2018-04-24 9:51AM EDT | 242.50 | 0.74 | 0.05 | 0.30 | -0.56 | -43.08% | 22 | 176 | 47.02% |
| BIIB180427P00245000 | 2018-04-24 3:55PM EDT | 245.00 | 0.23 | 0.10 | 0.40 | -1.42 | -86.06% | 251 | 169 | 44.92% |
| BIIB180427P00247500 | 2018-04-24 3:56PM EDT | 247.50 | 0.30 | 0.20 | 0.40 | -1.80 | -85.71% | 60 | 55 | 39.65% |
| BIIB180427P00250000 | 2018-04-24 3:56PM EDT | 250.00 | 0.40 | 0.35 | 0.55 | -2.30 | -85.19% | 239 | 257 | 37.43% |
| BIIB180427P00252500 | 2018-04-24 3:34PM EDT | 252.50 | 0.56 | 0.50 | 0.95 | -2.94 | -84.00% | 35 | 28 | 38.01% |
| BIIB180427P00255000 | 2018-04-24 3:34PM EDT | 255.00 | 0.91 | 0.80 | 1.25 | -3.34 | -78.59% | 97 | 183 | 35.23% |
| BIIB180427P00257500 | 2018-04-24 3:45PM EDT | 257.50 | 0.90 | 1.40 | 1.65 | -4.35 | -82.86% | 175 | 72 | 32.20% |
| BIIB180427P00260000 | 2018-04-24 3:55PM EDT | 260.00 | 1.85 | 2.15 | 2.50 | -4.76 | -72.01% | 157 | 145 | 31.82% |
| BIIB180427P00262500 | 2018-04-24 3:52PM EDT | 262.50 | 2.80 | 3.20 | 3.70 | -5.10 | -64.56% | 160 | 109 | 32.15% |
| BIIB180427P00265000 | 2018-04-24 3:55PM EDT | 265.00 | 4.70 | 4.50 | 5.20 | -4.70 | -50.00% | 260 | 102 | 32.68% |
| BIIB180427P00267500 | 2018-04-24 3:51PM EDT | 267.50 | 5.30 | 6.20 | 7.00 | -4.90 | -48.04% | 40 | 111 | 33.74% |
| BIIB180427P00270000 | 2018-04-24 3:51PM EDT | 270.00 | 7.00 | 8.20 | 9.10 | -5.34 | -43.27% | 163 | 71 | 36.11% |
| BIIB180427P00272500 | 2018-04-24 2:25PM EDT | 272.50 | 10.70 | 10.40 | 11.30 | -2.16 | -16.80% | 13 | 12 | 38.28% |
| BIIB180427P00275000 | 2018-04-24 3:51PM EDT | 275.00 | 11.10 | 12.30 | 13.90 | -2.29 | -17.10% | 9 | 18 | 45.41% |
| BIIB180427P00277500 | 2018-04-23 11:30AM EDT | 277.50 | 15.99 | 13.20 | 17.20 | 0.00 | - | 1 | 21 | 62.21% |
| BIIB180427P00280000 | 2018-04-23 12:41PM EDT | 280.00 | 18.09 | 15.70 | 20.20 | 0.00 | - | 5 | 19 | 74.56% |
| BIIB180427P00285000 | 2018-04-23 12:41PM EDT | 285.00 | 22.61 | 20.60 | 23.90 | 0.00 | - | 6 | 18 | 66.21% |
| BIIB180427P00287500 | 2018-04-24 9:41AM EDT | 287.50 | 31.80 | 23.10 | 26.60 | +6.87 | +27.56% | 1 | 6 | 74.66% |
| BIIB180427P00290000 | 2018-04-20 2:02PM EDT | 290.00 | 26.05 | 26.20 | 29.50 | +1.55 | +6.33% | 25 | 5 | 86.30% |
| BIIB180427P00295000 | 2018-04-24 2:42PM EDT | 295.00 | 33.22 | 30.60 | 33.70 | +3.22 | +10.73% | 15 | 117 | 80.32% |
| BIIB180427P00297500 | 2018-03-29 11:46PM EDT | 297.50 | 28.60 | 25.50 | 26.30 | 0.00 | - | 5 | 5 | 0.00% |
| BIIB180427P00300000 | 2018-04-24 3:32PM EDT | 300.00 | 36.71 | 35.60 | 40.40 | -1.39 | -3.65% | 3 | 10 | 63.77% |
| BIIB180427P00302500 | 2018-04-24 5:45PM EDT | 302.50 | 42.75 | 38.10 | 41.40 | 0.00 | - | 1 | 1 | 97.56% |
| BIIB180427P00310000 | 2018-03-20 11:13AM EDT | 310.00 | 32.03 | 34.80 | 37.90 | 0.00 | - | 2 | 2 | 0.00% |
| BIIB180427P00317500 | 2018-03-23 11:54PM EDT | 317.50 | 41.73 | 55.20 | 59.80 | 0.00 | - | 5 | 5 | 144.90% |
| BIIB180427P00325000 | 2018-03-23 11:54PM EDT | 325.00 | 48.97 | 62.60 | 67.20 | 0.00 | - | 5 | 5 | 155.18% |
