U.S. Markets closed

Biogen Inc. (BIIB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
282.92+1.48 (+0.53%)
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 EDT240.0035.0439.3043.200.00-13268.85%
BIIB170728C002450002017-07-21 11:48PM EDT245.0037.7436.7039.800.00-2263.43%
BIIB170728C002500002017-07-17 11:37AM EDT250.0034.4831.6034.800.00-105154.30%
BIIB170728C002525002017-06-20 10:05AM EDT252.5015.2230.0032.400.00-55063.04%
BIIB170728C002550002017-07-12 9:56AM EDT255.0021.6625.3028.600.00-31156.89%
BIIB170728C002575002017-07-19 10:30AM EDT257.5027.2424.4027.700.00-119551.76%
BIIB170728C002600002017-07-21 2:04PM EDT260.0023.4023.5024.00-0.77-3.19%1131851.15%
BIIB170728C002625002017-06-20 9:53AM EDT262.508.9821.7023.400.00-3063.32%
BIIB170728C002650002017-07-20 1:14PM EDT265.0020.2517.4020.600.00-112263.68%
BIIB170728C002675002017-07-21 2:23PM EDT267.5016.4316.9017.302.1314.90%118150.24%
BIIB170728C002700002017-07-21 2:00PM EDT270.0014.9614.8015.30-1.04-6.50%1235149.73%
BIIB170728C002725002017-07-20 3:20PM EDT272.5012.5012.9013.300.00-2010648.36%
BIIB170728C002750002017-07-21 12:41PM EDT275.0011.0011.1011.40-0.04-0.36%748947.03%
BIIB170728C002775002017-07-21 3:50PM EDT277.509.609.409.800.303.23%46847.07%
BIIB170728C002800002017-07-21 3:57PM EDT280.007.807.808.200.101.30%2940446.12%
BIIB170728C002825002017-07-21 3:15PM EDT282.506.406.506.90-1.25-16.34%88346.25%
BIIB170728C002850002017-07-21 3:57PM EDT285.005.505.405.700.101.85%10691746.06%
BIIB170728C002875002017-07-21 3:22PM EDT287.504.294.404.70-0.78-15.38%614446.24%
BIIB170728C002900002017-07-21 3:57PM EDT290.003.603.503.800.082.27%4549946.13%
BIIB170728C002925002017-07-21 3:53PM EDT292.502.882.803.30-0.64-18.18%1922248.15%
BIIB170728C002950002017-07-21 3:09PM EDT295.002.152.252.40-0.14-6.11%433946.02%
BIIB170728C002975002017-07-21 9:31AM EDT297.501.811.751.90-0.09-4.74%23046.24%
BIIB170728C003000002017-07-21 3:58PM EDT300.001.441.351.500.096.67%5568846.57%
BIIB170728C003025002017-07-21 3:57PM EDT302.501.101.051.20-0.15-12.00%33447.19%
BIIB170728C003050002017-07-21 3:51PM EDT305.000.900.851.00-0.10-10.00%64048.41%
BIIB170728C003075002017-07-21 2:58PM EDT307.500.700.650.80-0.20-22.22%317449.02%
BIIB170728C003100002017-07-21 2:47PM EDT310.000.500.500.65-0.10-16.67%74849.85%
BIIB170728C003125002017-07-21 3:45PM EDT312.500.420.400.50-0.18-30.00%514750.10%
BIIB170728C003150002017-07-21 11:48PM EDT315.000.500.300.450.00-5550.10%
BIIB170728C003200002017-07-21 9:59AM EDT320.000.270.200.550.028.00%1655.86%
BIIB170728C003250002017-07-21 11:48PM EDT325.000.200.100.250.00-161553.91%
BIIB170728C003350002017-07-21 11:48PM EDT335.000.100.000.150.00-1156.64%
BIIB170728C003400002017-07-20 3:23PM EDT340.000.100.000.150.00-71760.74%
BIIB170728C003500002017-06-16 11:50PM EDT350.000.100.001.050.00-1192.04%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170728P001800002017-07-12 10:04AM EDT180.000.180.000.300.00-1011151.95%
BIIB170728P001900002017-06-22 5:57PM EDT190.000.500.002.050.00-11183.98%
BIIB170728P002050002017-07-14 1:01PM EDT205.000.050.000.15-0.15-75.00%13102.73%
BIIB170728P002100002017-06-22 5:57PM EDT210.000.280.000.500.00-210112.60%
BIIB170728P002150002017-07-21 11:48PM EDT215.000.100.000.150.00-7789.06%
BIIB170728P002300002017-06-23 3:40PM EDT230.000.800.451.100.1014.29%512101.17%
BIIB170728P002325002017-07-11 9:36AM EDT232.500.760.100.450.00-51079.79%
BIIB170728P002350002017-07-13 12:15PM EDT235.000.350.150.300.00-21073.54%
BIIB170728P002375002017-07-21 1:11PM EDT237.500.150.050.20-0.10-40.00%10763.97%
BIIB170728P002400002017-07-21 2:20PM EDT240.000.150.100.25-0.10-40.00%277763.77%
BIIB170728P002425002017-07-14 2:39PM EDT242.500.350.300.45-0.40-53.33%1668.75%
BIIB170728P002450002017-07-17 1:52PM EDT245.000.340.150.400.00-133961.38%
BIIB170728P002475002017-07-19 2:52PM EDT247.500.410.200.850.00-13265.48%
BIIB170728P002500002017-07-21 10:58AM EDT250.000.480.300.45-0.02-4.00%510157.42%
BIIB170728P002525002017-07-21 11:41AM EDT252.500.500.350.55-0.40-44.44%14055.66%
BIIB170728P002550002017-07-21 3:53PM EDT255.000.700.450.70-0.05-6.67%1611054.69%
BIIB170728P002575002017-07-21 10:31AM EDT257.500.860.600.900.067.50%27254.05%
BIIB170728P002600002017-07-21 3:42PM EDT260.000.900.750.90-0.05-5.26%9178851.07%
BIIB170728P002625002017-07-21 2:52PM EDT262.501.120.951.10-0.24-17.65%2016450.78%
BIIB170728P002650002017-07-21 3:19PM EDT265.001.411.151.35-0.25-15.06%613549.34%
BIIB170728P002675002017-07-21 1:12PM EDT267.501.741.451.70-0.26-13.00%1113648.36%
BIIB170728P002700002017-07-21 3:02PM EDT270.002.252.002.15-0.40-15.09%3610647.58%
BIIB170728P002725002017-07-21 3:53PM EDT272.502.652.402.70-0.45-14.52%695146.84%
BIIB170728P002750002017-07-21 3:57PM EDT275.003.303.203.40-0.80-19.51%2213746.41%
BIIB170728P002775002017-07-21 2:47PM EDT277.504.304.004.300.307.50%21346.50%
BIIB170728P002800002017-07-21 3:51PM EDT280.005.205.005.30-0.57-9.88%4722246.27%
BIIB170728P002825002017-07-21 2:40PM EDT282.506.485.906.40-0.92-12.43%111845.70%
BIIB170728P002850002017-07-21 3:53PM EDT285.007.687.108.10-0.89-10.39%34048.28%
BIIB170728P002875002017-07-21 3:53PM EDT287.509.058.809.60-4.67-34.04%3248.51%
BIIB170728P002900002017-07-21 11:48PM EDT290.0011.2310.4010.900.00-12146.29%
BIIB170728P002925002017-07-20 9:39AM EDT292.5012.9012.2012.700.00-4746.73%
BIIB170728P002950002017-07-21 11:48PM EDT295.0015.0012.7016.200.00-7760.13%
BIIB170728P002975002017-07-21 11:48PM EDT297.5016.7016.1016.600.00-1147.40%
BIIB170728P003000002017-07-20 10:07AM EDT300.0019.5518.2018.700.00-61447.86%