U.S. Markets closed

Biogen Inc. (BIIB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
280.32-0.25 (-0.09%)
At close: 4:00PM EDT

279.10 -1.22 (-0.44%)
After hours: 7:56PM EDT

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 EDT250.0027.4029.5032.300.00-32054.83%
BIIB170630C002525002017-06-21 1:12PM EDT252.5024.0027.4029.900.00-111955.69%
BIIB170630C002550002017-06-22 2:21PM EDT255.0027.8325.3026.703.9916.74%526159.62%
BIIB170630C002575002017-06-23 3:07PM EDT257.5021.3021.1025.10-2.23-9.48%419865.41%
BIIB170630C002600002017-06-23 1:47PM EDT260.0020.9020.2020.90-0.60-2.79%220939.65%
BIIB170630C002625002017-06-22 11:26AM EDT262.5018.8018.1018.904.1528.33%727142.73%
BIIB170630C002650002017-06-23 1:34PM EDT265.0016.2815.5016.001.6811.51%27529933.33%
BIIB170630C002675002017-06-22 10:56AM EDT267.5013.0613.6014.301.9917.98%518438.04%
BIIB170630C002700002017-06-23 3:58PM EDT270.0011.8011.0011.40-1.50-11.28%16264629.37%
BIIB170630C002725002017-06-22 10:51AM EDT272.508.789.3010.50-0.02-0.23%311537.77%
BIIB170630C002750002017-06-23 2:19PM EDT275.007.107.007.40-1.67-19.04%5510527.49%
BIIB170630C002775002017-06-23 3:50PM EDT277.506.005.405.700.00-8713126.86%
BIIB170630C002800002017-06-23 3:59PM EDT280.004.544.004.30-0.36-7.35%21124726.73%
BIIB170630C002825002017-06-23 3:57PM EDT282.503.412.953.20-0.33-8.82%11337127.01%
BIIB170630C002850002017-06-23 3:55PM EDT285.002.572.202.45-0.55-17.63%31016528.17%
BIIB170630C002875002017-06-23 3:52PM EDT287.501.951.601.85-0.89-31.34%17519929.14%
BIIB170630C002900002017-06-23 3:59PM EDT290.001.401.251.45-0.35-20.00%1,5311,07330.60%
BIIB170630C002925002017-06-23 3:59PM EDT292.501.100.851.15-0.25-18.52%18725732.09%
BIIB170630C002950002017-06-23 3:52PM EDT295.000.820.600.85-0.30-26.79%756432.74%
BIIB170630C002975002017-06-23 3:42PM EDT297.500.600.500.75-0.45-42.86%31935.11%
BIIB170630C003000002017-06-23 2:39PM EDT300.000.500.400.60-0.25-33.33%3643636.35%
BIIB170630C003025002017-06-23 9:51AM EDT302.500.650.350.50-0.05-7.14%71537.89%
BIIB170630C003050002017-06-23 9:59AM EDT305.000.550.300.450.0510.00%1230739.99%
BIIB170630C003075002017-06-22 5:57PM EDT307.500.350.350.600.00-20245.83%
BIIB170630C003100002017-06-23 11:48AM EDT310.000.320.200.35-0.04-11.11%101443.56%
BIIB170630C003125002017-06-22 5:57PM EDT312.500.400.250.450.00-5048.68%
BIIB170630C003150002017-06-22 5:57PM EDT315.000.300.250.400.00-101050.24%
BIIB170630C003400002017-06-22 5:57PM EDT340.000.100.050.150.00-2061.04%
BIIB170630C003450002017-06-23 8:05PM EDT345.000.150.000.150.00-5062.70%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170630P002050002017-06-02 11:48PM EDT205.000.070.000.350.00-200103.52%
BIIB170630P002100002017-06-02 11:48PM EDT210.000.250.050.400.00-6699.90%
BIIB170630P002150002017-06-21 3:58PM EDT215.000.410.001.200.00-22109.47%
BIIB170630P002200002017-06-14 9:52AM EDT220.000.400.050.200.00-1978.81%
BIIB170630P002225002017-06-09 11:55PM EDT222.500.250.050.200.00-1175.59%
BIIB170630P002250002017-06-16 11:50PM EDT225.000.190.150.250.00-8077.44%
BIIB170630P002275002017-06-02 11:48PM EDT227.500.460.350.550.00-1184.91%
BIIB170630P002300002017-06-20 11:30AM EDT230.000.050.000.100.00-102758.59%
BIIB170630P002325002017-06-16 2:35PM EDT232.500.400.400.50-0.17-29.82%1777.49%
BIIB170630P002350002017-06-14 1:57PM EDT235.000.610.500.750.00-31378.76%
BIIB170630P002375002017-06-09 2:25PM EDT237.500.450.450.65-0.45-50.00%4872.95%
BIIB170630P002400002017-06-22 9:31AM EDT240.000.050.000.10-0.05-50.00%111251.76%
BIIB170630P002425002017-06-22 11:54AM EDT242.500.080.000.10-0.07-46.67%410048.73%
BIIB170630P002450002017-06-22 1:45PM EDT245.000.050.000.10-0.10-66.67%717245.70%
BIIB170630P002475002017-06-22 11:54AM EDT247.500.130.000.20-0.01-7.14%44547.71%
BIIB170630P002500002017-06-22 9:39AM EDT250.000.220.000.15-0.04-15.38%28242.38%
BIIB170630P002525002017-06-22 3:14PM EDT252.500.120.050.15-0.18-60.00%310039.26%
BIIB170630P002550002017-06-22 3:14PM EDT255.000.160.100.20-0.31-65.96%3316737.99%
BIIB170630P002575002017-06-23 2:51PM EDT257.500.150.000.25-0.50-76.92%110236.18%
BIIB170630P002600002017-06-23 11:34AM EDT260.000.300.050.35-0.06-16.67%57935.21%
BIIB170630P002625002017-06-22 12:00PM EDT262.500.590.350.50-0.26-30.59%38534.47%
BIIB170630P002650002017-06-23 12:14PM EDT265.000.600.250.500.059.09%2229030.64%
BIIB170630P002675002017-06-23 2:01PM EDT267.500.650.450.80-0.09-12.16%5710430.74%
BIIB170630P002700002017-06-23 3:50PM EDT270.000.750.750.90-0.40-34.78%17520427.52%
BIIB170630P002725002017-06-23 2:59PM EDT272.501.501.201.300.053.45%616826.66%
BIIB170630P002750002017-06-23 3:47PM EDT275.001.801.752.00-0.40-18.18%7413126.91%
BIIB170630P002775002017-06-23 3:48PM EDT277.502.482.552.85-0.32-11.43%1843326.66%
BIIB170630P002800002017-06-23 3:58PM EDT280.003.583.604.00-0.08-2.19%1555526.87%
BIIB170630P002825002017-06-23 3:31PM EDT282.505.985.005.400.234.00%253727.15%
BIIB170630P002850002017-06-23 8:06PM EDT285.008.006.707.100.00-2027.97%
BIIB170630P002875002017-06-23 3:50PM EDT287.508.408.509.000.101.20%5528.91%
BIIB170630P002900002017-06-23 1:51PM EDT290.0010.6010.6011.100.302.91%25330.35%
BIIB170630P003000002017-06-23 3:28PM EDT300.0021.9019.7020.400.904.29%1138.14%