U.S. Markets open in 5 hrs 16 mins

Biogen Inc. (BIIB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
284.70+1.78 (+0.63%)
At close: 4:00PM EDT
People also watch
CELGREGNGILDAMGNALXN
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170728C002400002017-07-12 12:32PM EDT240.0035.0439.3043.200.00-1320.00%
BIIB170728C002450002017-07-21 11:48PM EDT245.0037.7436.7039.800.00-2266.41%
BIIB170728C002500002017-07-17 11:37AM EDT250.0034.4831.6034.800.00-105158.59%
BIIB170728C002525002017-06-20 10:05AM EDT252.5015.2230.0032.400.00-55061.04%
BIIB170728C002550002017-07-12 9:56AM EDT255.0021.6625.3028.600.00-3110.00%
BIIB170728C002575002017-07-19 10:30AM EDT257.5027.2424.4027.700.00-119563.09%
BIIB170728C002600002017-07-21 2:04PM EDT260.0023.4023.5024.00-0.77-3.19%113180.00%
BIIB170728C002625002017-06-20 9:53AM EDT262.508.9821.7023.400.00-3067.48%
BIIB170728C002650002017-07-20 1:14PM EDT265.0020.2517.4020.600.00-112256.69%
BIIB170728C002675002017-07-21 2:23PM EDT267.5016.4316.9017.302.1314.90%118131.35%
BIIB170728C002700002017-07-24 2:04PM EDT270.0016.070.000.000.00-3900.00%
BIIB170728C002725002017-07-24 3:30PM EDT272.5013.700.000.000.00-500.00%
BIIB170728C002750002017-07-24 3:55PM EDT275.0012.000.000.000.00-33700.00%
BIIB170728C002775002017-07-24 3:35PM EDT277.5010.090.000.000.00-1900.00%
BIIB170728C002800002017-07-24 3:59PM EDT280.008.900.000.000.00-11500.00%
BIIB170728C002825002017-07-24 3:57PM EDT282.507.250.000.000.00-6300.00%
BIIB170728C002850002017-07-24 3:59PM EDT285.006.200.000.000.00-38500.39%
BIIB170728C002875002017-07-24 3:58PM EDT287.504.910.000.000.00-8403.13%
BIIB170728C002900002017-07-24 3:55PM EDT290.003.900.000.000.00-30003.13%
BIIB170728C002925002017-07-24 3:54PM EDT292.503.100.000.000.00-28606.25%
BIIB170728C002950002017-07-24 3:59PM EDT295.002.520.000.000.00-15706.25%
BIIB170728C002975002017-07-24 3:59PM EDT297.501.980.000.000.00-110012.50%
BIIB170728C003000002017-07-24 3:59PM EDT300.001.550.000.000.00-358012.50%
BIIB170728C003025002017-07-24 3:58PM EDT302.501.300.000.000.00-1,085012.50%
BIIB170728C003050002017-07-24 3:59PM EDT305.000.950.000.000.00-144012.50%
BIIB170728C003075002017-07-24 3:58PM EDT307.500.760.000.000.00-123012.50%
BIIB170728C003100002017-07-24 3:58PM EDT310.000.550.000.000.00-80012.50%
BIIB170728C003125002017-07-24 3:51PM EDT312.500.450.000.000.00-45025.00%
BIIB170728C003150002017-07-24 3:53PM EDT315.000.350.000.000.00-74025.00%
BIIB170728C003175002017-07-25 3:42AM EDT317.500.300.000.000.00-47025.00%
BIIB170728C003200002017-07-24 3:56PM EDT320.000.250.000.000.00-31025.00%
BIIB170728C003250002017-07-21 11:48PM EDT325.000.200.100.250.00-161563.48%
BIIB170728C003300002017-07-25 3:42AM EDT330.000.150.000.000.00-3025.00%
BIIB170728C003350002017-07-21 11:48PM EDT335.000.100.000.150.00-1166.99%
BIIB170728C003400002017-07-20 3:23PM EDT340.000.100.000.150.00-71772.27%
BIIB170728C003500002017-06-16 11:50PM EDT350.000.100.001.050.00-11109.91%
BIIB170728C003600002017-07-25 3:42AM EDT360.000.050.000.000.00-21050.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170728P001800002017-07-12 10:04AM EDT180.000.180.000.300.00-1011188.28%
BIIB170728P001900002017-06-22 5:57PM EDT190.000.500.002.050.00-11228.03%
BIIB170728P002050002017-07-14 1:01PM EDT205.000.050.000.15-0.15-75.00%13128.13%
BIIB170728P002100002017-07-24 3:27PM EDT210.000.040.000.000.00-2050.00%
BIIB170728P002150002017-07-21 11:48PM EDT215.000.100.000.150.00-77111.13%
BIIB170728P002200002017-07-25 3:42AM EDT220.000.030.000.000.00-26050.00%
BIIB170728P002250002017-07-25 3:42AM EDT225.000.060.000.000.00-26050.00%
BIIB170728P002300002017-06-23 3:40PM EDT230.000.800.451.100.1014.29%512126.81%
BIIB170728P002325002017-07-11 9:36AM EDT232.500.760.100.450.00-510100.20%
BIIB170728P002350002017-07-13 12:15PM EDT235.000.350.150.300.00-21092.58%
BIIB170728P002375002017-07-24 10:09AM EDT237.500.100.000.000.00-20050.00%
BIIB170728P002400002017-07-24 3:16PM EDT240.000.080.000.000.00-30025.00%
BIIB170728P002425002017-07-24 12:39PM EDT242.500.100.000.000.00-40025.00%
BIIB170728P002450002017-07-24 12:24PM EDT245.000.150.000.000.00-10025.00%
BIIB170728P002475002017-07-19 2:52PM EDT247.500.410.200.850.00-13283.11%
BIIB170728P002500002017-07-24 3:59PM EDT250.000.200.000.000.00-21025.00%
BIIB170728P002525002017-07-24 12:56PM EDT252.500.330.000.000.00-7025.00%
BIIB170728P002550002017-07-24 3:59PM EDT255.000.350.000.000.00-253025.00%
BIIB170728P002575002017-07-24 3:56PM EDT257.500.350.000.000.00-30025.00%
BIIB170728P002600002017-07-24 3:59PM EDT260.000.450.000.000.00-100025.00%
BIIB170728P002625002017-07-24 3:52PM EDT262.500.700.000.000.00-34012.50%
BIIB170728P002650002017-07-24 3:59PM EDT265.000.880.000.000.00-182012.50%
BIIB170728P002675002017-07-24 3:57PM EDT267.501.170.000.000.00-97012.50%
BIIB170728P002700002017-07-24 3:59PM EDT270.001.410.000.000.00-247012.50%
BIIB170728P002725002017-07-24 3:47PM EDT272.502.080.000.000.00-101012.50%
BIIB170728P002750002017-07-24 3:59PM EDT275.002.400.000.000.00-77806.25%
BIIB170728P002775002017-07-24 3:58PM EDT277.503.300.000.000.00-8006.25%
BIIB170728P002800002017-07-24 3:58PM EDT280.004.220.000.000.00-22703.13%
BIIB170728P002825002017-07-24 3:57PM EDT282.505.320.000.000.00-4801.56%
BIIB170728P002850002017-07-24 3:58PM EDT285.006.510.000.000.00-3500.00%
BIIB170728P002875002017-07-24 12:22PM EDT287.508.700.000.000.00-200.00%
BIIB170728P002900002017-07-24 2:54PM EDT290.009.100.000.000.00-1200.00%
BIIB170728P002925002017-07-24 11:05AM EDT292.5013.890.000.000.00-700.00%
BIIB170728P002950002017-07-24 3:55PM EDT295.0013.000.000.000.00-600.00%
BIIB170728P002975002017-07-21 11:48PM EDT297.5016.7016.1016.600.00-1169.56%
BIIB170728P003000002017-07-20 10:07AM EDT300.0019.5518.2018.700.00-61471.73%