U.S. Markets closed

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
294.08+6.16 (+2.14%)
At close: 4:00PM EDT

294.01 -0.07 (-0.02%)
After hours: 7:58PM EDT

People also watch
CELGREGNGILDAMGNALXN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170818C002200002017-07-28 10:31AM EDT220.0065.0066.3069.40+22.40+52.58%110.00%
BIIB170818C002400002017-08-11 10:03AM EDT240.0042.8043.4044.20-7.48-14.88%10350.00%
BIIB170818C002450002017-07-13 9:43AM EDT245.0030.1035.7038.000.00-440.00%
BIIB170818C002500002017-08-09 12:07PM EDT250.0039.4033.1035.200.00-51490.00%
BIIB170818C002550002017-08-11 2:57PM EDT255.0028.7928.3029.90-0.13-0.45%4250.00%
BIIB170818C002600002017-08-16 12:20PM EDT260.0035.9733.6035.70+13.77+62.03%381107.23%
BIIB170818C002650002017-08-14 1:09PM EDT265.0021.0328.2030.700.00-210885.55%
BIIB170818C002675002017-07-28 11:45PM EDT267.5016.5020.0022.800.00-18180.00%
BIIB170818C002700002017-08-16 3:50PM EDT270.0024.6023.7024.50+8.23+50.27%1711575.00%
BIIB170818C002725002017-08-16 2:56PM EDT272.5021.4021.0022.40+6.90+47.59%1253.71%
BIIB170818C002750002017-08-16 3:19PM EDT275.0019.8318.4019.60+8.93+81.93%634465.38%
BIIB170818C002775002017-08-16 10:09AM EDT277.5014.9916.2018.50+6.13+69.19%21965.19%
BIIB170818C002800002017-08-16 3:50PM EDT280.0014.6013.8014.90+6.36+77.18%3162958.98%
BIIB170818C002825002017-08-16 3:48PM EDT282.5012.7011.3012.70+5.70+81.43%43157.20%
BIIB170818C002850002017-08-16 3:57PM EDT285.009.418.909.90+4.71+100.21%501,42343.58%
BIIB170818C002875002017-08-16 3:50PM EDT287.507.406.607.40+4.40+146.67%2218035.45%
BIIB170818C002900002017-08-16 3:50PM EDT290.005.484.605.20+3.93+253.55%1882,13731.08%
BIIB170818C002925002017-08-16 1:53PM EDT292.503.002.753.40+2.15+252.94%44769729.22%
BIIB170818C002950002017-08-16 3:58PM EDT295.001.641.551.90+1.14+228.00%33238626.81%
BIIB170818C002975002017-08-16 3:41PM EDT297.501.200.751.05+0.81+207.69%27010027.25%
BIIB170818C003000002017-08-16 3:52PM EDT300.000.600.350.55+0.49+445.45%45665327.98%
BIIB170818C003025002017-08-16 2:59PM EDT302.500.270.100.40+0.12+80.00%736331.93%
BIIB170818C003050002017-08-16 12:53PM EDT305.000.220.000.30+0.09+69.23%7718935.60%
BIIB170818C003075002017-08-16 10:39AM EDT307.500.150.050.20+0.05+50.00%519237.89%
BIIB170818C003100002017-08-16 10:40AM EDT310.000.130.000.20+0.10+333.33%339943.16%
BIIB170818C003150002017-08-11 11:16AM EDT315.000.070.000.15+0.02+40.00%1520750.68%
BIIB170818C003175002017-08-11 5:10PM EDT317.500.300.000.250.00-1153.71%
BIIB170818C003200002017-08-10 1:29PM EDT320.000.050.000.300.00-224759.96%
BIIB170818C003250002017-07-28 3:59PM EDT325.000.350.100.55-0.21-37.50%64179.10%
BIIB170818C003300002017-08-16 9:47AM EDT330.000.390.000.05-1.01-72.14%53561.33%
BIIB170818C003350002017-08-01 10:49AM EDT335.000.130.000.100.00-51274.02%
BIIB170818C003400002017-08-11 10:57AM EDT340.001.330.000.30+1.12+533.33%52894.14%
BIIB170818C003500002017-06-22 5:57PM EDT350.000.620.450.650.00-40136.04%
BIIB170818C003550002017-06-23 12:05PM EDT355.000.350.300.45-0.11-23.91%1110135.16%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170818P001850002017-07-05 11:28AM EDT185.000.050.000.250.00-30261.72%
BIIB170818P001900002017-06-22 5:58PM EDT190.000.210.000.200.00-1010241.41%
BIIB170818P002000002017-07-28 11:45PM EDT200.000.020.000.300.00-22226.56%
BIIB170818P002100002017-06-22 5:58PM EDT210.000.750.300.450.00-55229.49%
BIIB170818P002150002017-07-25 9:46AM EDT215.000.150.000.300.00-142188.28%
BIIB170818P002200002017-06-22 5:58PM EDT220.001.110.600.750.00-2034223.73%
BIIB170818P002250002017-07-19 12:44PM EDT225.000.220.150.250.00-1029170.70%
BIIB170818P002300002017-07-26 1:28PM EDT230.000.050.000.400.00-620158.59%
BIIB170818P002350002017-08-16 9:48AM EDT235.000.130.000.15+0.06+85.71%558128.13%
BIIB170818P002400002017-08-11 11:19AM EDT240.000.030.000.10-0.02-40.00%1598111.72%
BIIB170818P002450002017-08-16 3:50PM EDT245.000.050.000.10-0.03-37.50%5455101.56%
BIIB170818P002500002017-08-10 1:35PM EDT250.000.080.000.100.00-101,34791.41%
BIIB170818P002550002017-08-16 3:50PM EDT255.000.050.000.10-0.09-64.29%1423981.64%
BIIB170818P002575002017-08-07 11:16AM EDT257.500.120.000.15-0.62-83.78%103780.66%
BIIB170818P002600002017-08-14 12:57PM EDT260.000.050.000.100.00-1223271.48%
BIIB170818P002625002017-08-14 3:55PM EDT262.500.080.000.300.00-67878.13%
BIIB170818P002650002017-08-15 11:42AM EDT265.000.050.000.100.00-2637261.72%
BIIB170818P002675002017-08-14 3:55PM EDT267.500.190.000.100.00-638956.84%
BIIB170818P002700002017-08-16 11:39AM EDT270.000.060.000.10+0.03+100.00%3644751.95%
BIIB170818P002725002017-08-16 11:08AM EDT272.500.040.000.10-0.11-73.33%924552.15%
BIIB170818P002750002017-08-16 3:09PM EDT275.000.080.000.15-0.11-57.89%5953950.29%
BIIB170818P002775002017-08-16 3:09PM EDT277.500.130.000.15-0.10-43.48%7429244.63%
BIIB170818P002800002017-08-16 1:15PM EDT280.000.080.050.10-0.29-78.38%4152036.13%
BIIB170818P002825002017-08-16 12:13PM EDT282.500.100.050.20-0.50-83.33%2715335.21%
BIIB170818P002850002017-08-16 3:12PM EDT285.000.350.100.30-0.80-69.57%10768132.08%
BIIB170818P002875002017-08-16 2:21PM EDT287.500.530.300.50-1.32-71.35%4610329.64%
BIIB170818P002900002017-08-16 3:47PM EDT290.000.600.600.90-2.65-81.54%14825227.95%
BIIB170818P002925002017-08-16 11:39AM EDT292.501.171.251.65-3.37-74.23%346427.20%
BIIB170818P002950002017-08-16 3:52PM EDT295.002.402.402.80-7.00-74.47%785526.56%
BIIB170818P002975002017-08-16 2:22PM EDT297.505.103.904.60-7.30-58.87%191928.98%
BIIB170818P003000002017-08-16 12:24PM EDT300.004.406.006.70-9.40-68.12%302831.91%
BIIB170818P003025002017-08-16 12:14PM EDT302.507.408.109.10-7.60-50.67%3637.74%
BIIB170818P003050002017-08-16 3:50PM EDT305.0010.8010.4011.80-5.20-32.50%23448.71%
BIIB170818P003075002017-08-09 2:26PM EDT307.5019.8023.1025.700.00-67189.84%
BIIB170818P003100002017-08-15 9:50AM EDT310.0023.1015.3016.700.00-1160.16%
BIIB170818P003125002017-08-16 9:47PM EDT312.5021.6017.7018.900.00-1058.55%
BIIB170818P003150002017-06-30 11:56PM EDT315.0044.0043.3045.700.00-1212368.12%
BIIB170818P003200002017-08-15 11:12AM EDT320.0031.1124.9026.600.00-1181.54%
BIIB170818P003400002017-06-22 5:58PM EDT340.0057.3658.4060.800.00-10337.38%
BIIB170818P003450002017-07-28 11:45PM EDT345.0050.3055.9059.900.00-11260.13%