U.S. Markets open in 4 hrs 13 mins
S&P Futures
2,422.75
-4.00 (-0.16%)Dow Futures
21,653.00
-26.00 (-0.12%)
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170825C00260000 | 2017-08-16 12:54PM EDT | 260.00 | 35.22 | 19.80 | 23.30 | 0.00 | - | 3 | 6 | 64.89% |
| BIIB170825C00270000 | 2017-08-17 2:24PM EDT | 270.00 | 16.30 | 12.20 | 12.80 | 0.00 | - | 21 | 17 | 37.09% |
| BIIB170825C00272500 | 2017-08-18 10:54AM EDT | 272.50 | 11.09 | 8.90 | 12.20 | -9.17 | -45.26% | 25 | 3 | 50.61% |
| BIIB170825C00275000 | 2017-08-18 10:11AM EDT | 275.00 | 9.70 | 7.90 | 8.50 | -4.50 | -31.69% | 5 | 26 | 33.02% |
| BIIB170825C00277500 | 2017-08-18 10:54AM EDT | 277.50 | 7.06 | 6.00 | 6.50 | -3.54 | -33.40% | 25 | 5 | 30.70% |
| BIIB170825C00280000 | 2017-08-18 10:30AM EDT | 280.00 | 5.52 | 4.40 | 4.80 | -1.48 | -21.14% | 3 | 315 | 29.36% |
| BIIB170825C00282500 | 2017-08-18 3:57PM EDT | 282.50 | 3.40 | 3.00 | 3.50 | -2.10 | -38.18% | 30 | 29 | 29.25% |
| BIIB170825C00285000 | 2017-08-18 3:59PM EDT | 285.00 | 2.25 | 2.10 | 2.35 | -1.75 | -43.75% | 107 | 742 | 28.31% |
| BIIB170825C00287500 | 2017-08-18 3:48PM EDT | 287.50 | 1.65 | 1.35 | 1.60 | -7.03 | -80.99% | 132 | 80 | 28.57% |
| BIIB170825C00290000 | 2017-08-18 3:53PM EDT | 290.00 | 1.05 | 0.85 | 1.10 | -0.94 | -47.24% | 33 | 671 | 29.32% |
| BIIB170825C00292500 | 2017-08-18 3:52PM EDT | 292.50 | 0.65 | 0.55 | 0.80 | -0.75 | -53.57% | 42 | 143 | 30.76% |
| BIIB170825C00295000 | 2017-08-18 3:39PM EDT | 295.00 | 0.55 | 0.30 | 0.55 | -0.40 | -42.11% | 48 | 126 | 31.59% |
| BIIB170825C00297500 | 2017-08-18 3:39PM EDT | 297.50 | 0.36 | 0.20 | 0.50 | +0.35 | +3,500.00% | 23 | 244 | 34.82% |
| BIIB170825C00300000 | 2017-08-18 3:22PM EDT | 300.00 | 0.19 | 0.10 | 0.35 | -0.31 | -62.00% | 48 | 90 | 35.55% |
| BIIB170825C00302500 | 2017-08-18 10:45AM EDT | 302.50 | 0.22 | 0.05 | 0.25 | -0.43 | -66.15% | 20 | 58 | 36.48% |
| BIIB170825C00305000 | 2017-08-18 3:57PM EDT | 305.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 52 | 142 | 36.23% |
| BIIB170825C00307500 | 2017-08-17 3:11PM EDT | 307.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 40 | 46 | 47.36% |
| BIIB170825C00310000 | 2017-08-17 11:53AM EDT | 310.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 30 | 40 | 52.00% |
| BIIB170825C00312500 | 2017-07-26 12:28PM EDT | 312.50 | 2.20 | 0.50 | 1.65 | 0.00 | - | 1 | 4 | 68.02% |
| BIIB170825C00315000 | 2017-08-17 12:22PM EDT | 315.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 74 | 55.81% |
| BIIB170825C00320000 | 2017-08-11 5:10PM EDT | 320.00 | 0.66 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 81.74% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170825P00245000 | 2017-08-10 1:05PM EDT | 245.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 57.72% |
| BIIB170825P00247500 | 2017-08-04 2:23PM EDT | 247.50 | 0.20 | 0.00 | 0.35 | -1.10 | -84.62% | 3 | 3 | 57.03% |
| BIIB170825P00250000 | 2017-08-07 11:57AM EDT | 250.00 | 0.33 | 0.00 | 0.25 | -1.21 | -78.57% | 2 | 10 | 50.49% |
| BIIB170825P00252500 | 2017-07-14 11:54PM EDT | 252.50 | 3.00 | 1.60 | 2.25 | 0.00 | - | 5 | 5 | 86.67% |
| BIIB170825P00255000 | 2017-08-10 1:05PM EDT | 255.00 | 0.43 | 0.15 | 0.60 | 0.00 | - | 5 | 22 | 52.93% |
| BIIB170825P00257500 | 2017-08-08 3:58PM EDT | 257.50 | 0.20 | 0.15 | 0.60 | 0.00 | - | 5 | 6 | 54.20% |
| BIIB170825P00260000 | 2017-08-18 1:51PM EDT | 260.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 16 | 31 | 40.92% |
| BIIB170825P00262500 | 2017-08-18 3:55PM EDT | 262.50 | 0.20 | 0.15 | 0.35 | -0.03 | -13.04% | 20 | 35 | 39.70% |
| BIIB170825P00265000 | 2017-08-18 9:52AM EDT | 265.00 | 0.26 | 0.25 | 0.40 | -0.05 | -16.13% | 11 | 42 | 36.62% |
| BIIB170825P00267500 | 2017-08-16 10:48AM EDT | 267.50 | 0.24 | 0.40 | 0.55 | 0.00 | - | 10 | 26 | 35.06% |
| BIIB170825P00270000 | 2017-08-18 11:29AM EDT | 270.00 | 0.55 | 0.55 | 0.70 | -0.05 | -8.33% | 12 | 87 | 32.67% |
| BIIB170825P00272500 | 2017-08-18 3:59PM EDT | 272.50 | 0.90 | 0.80 | 1.00 | +0.05 | +5.88% | 23 | 59 | 31.35% |
| BIIB170825P00275000 | 2017-08-18 12:52PM EDT | 275.00 | 1.01 | 1.15 | 1.40 | -0.19 | -15.83% | 13 | 104 | 29.86% |
| BIIB170825P00277500 | 2017-08-18 12:06PM EDT | 277.50 | 1.75 | 1.75 | 2.00 | +0.40 | +29.63% | 9 | 40 | 28.76% |
| BIIB170825P00280000 | 2017-08-18 3:55PM EDT | 280.00 | 2.58 | 2.55 | 2.85 | +0.33 | +14.67% | 63 | 98 | 27.97% |
| BIIB170825P00282500 | 2017-08-18 3:53PM EDT | 282.50 | 3.65 | 3.60 | 4.00 | +1.38 | +60.79% | 26 | 223 | 27.50% |
| BIIB170825P00285000 | 2017-08-18 12:15PM EDT | 285.00 | 4.25 | 5.10 | 5.50 | +0.45 | +11.84% | 29 | 92 | 27.66% |
| BIIB170825P00287500 | 2017-08-18 3:34PM EDT | 287.50 | 6.37 | 6.80 | 7.30 | +1.37 | +27.40% | 16 | 76 | 28.30% |
| BIIB170825P00290000 | 2017-08-18 3:52PM EDT | 290.00 | 9.03 | 8.80 | 9.40 | +3.43 | +61.25% | 114 | 172 | 30.05% |
| BIIB170825P00292500 | 2017-08-18 3:02PM EDT | 292.50 | 10.10 | 10.90 | 11.50 | +1.63 | +19.24% | 22 | 68 | 30.37% |
| BIIB170825P00295000 | 2017-08-18 11:46PM EDT | 295.00 | 12.76 | 13.10 | 13.80 | 0.00 | - | 10 | 21 | 31.93% |
| BIIB170825P00297500 | 2017-08-18 11:46PM EDT | 297.50 | 11.60 | 15.50 | 16.20 | 0.00 | - | 10 | 8 | 34.28% |
| BIIB170825P00300000 | 2017-08-17 11:43AM EDT | 300.00 | 13.80 | 17.70 | 18.80 | 0.00 | - | 4 | 21 | 40.02% |
| BIIB170825P00302500 | 2017-08-17 9:57AM EDT | 302.50 | 11.40 | 20.20 | 21.30 | 0.00 | - | 5 | 11 | 43.85% |
| BIIB170825P00305000 | 2017-08-18 11:46PM EDT | 305.00 | 14.30 | 22.60 | 23.70 | 0.00 | - | 3 | 3 | 45.51% |
| BIIB170825P00312500 | 2017-08-18 11:46PM EDT | 312.50 | 17.40 | 28.70 | 31.90 | 0.00 | - | 7 | 7 | 69.60% |
