BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB180126C002775002017-12-22 11:53PM EST277.5046.0042.6046.200.00-110.00%
BIIB180126C002850002018-01-17 3:30PM EST285.0062.4355.6059.000.00-1070.00%
BIIB180126C002875002017-12-29 11:58PM EST287.5035.6032.9035.100.00-550.00%
BIIB180126C002925002017-12-22 11:53PM EST292.5037.8029.9032.100.00-9140.00%
BIIB180126C002975002017-12-29 11:58PM EST297.5026.0024.1026.200.00-550.00%
BIIB180126C003000002018-01-03 10:35AM EST300.0038.4442.5046.400.00-190.00%
BIIB180126C003025002018-01-11 10:17AM EST302.5031.4033.7035.800.00-2120.00%
BIIB180126C003075002018-01-08 11:35AM EST307.5025.2528.9031.800.00-270.00%
BIIB180126C003100002018-01-11 1:58PM EST310.0024.5826.4029.600.00-20130.00%
BIIB180126C003125002018-01-05 1:41PM EST312.5030.4032.1033.30+2.90+10.55%1130.00%
BIIB180126C003150002018-01-22 2:16PM EST315.0031.300.000.000.00-100.00%
BIIB180126C003175002018-01-12 11:45PM EST317.5019.5020.8022.000.00-220.00%
BIIB180126C003200002018-01-17 11:17AM EST320.0027.1022.5025.400.00-6510.00%
BIIB180126C003225002018-01-12 12:21PM EST322.5017.4017.0018.00+3.17+22.28%1350.00%
BIIB180126C003250002018-01-23 9:54AM EST325.0027.050.000.000.00-500.00%
BIIB180126C003275002018-01-19 2:37PM EST327.5018.6016.4018.70-1.40-7.00%90930.00%
BIIB180126C003300002018-01-22 12:22PM EST330.0016.870.000.000.00-500.00%
BIIB180126C003325002018-01-23 9:47AM EST332.5021.170.000.000.00-100.00%
BIIB180126C003350002018-01-23 11:52AM EST335.0016.630.000.000.00-600.00%
BIIB180126C003375002018-01-23 3:31PM EST337.5012.890.000.000.00-500.00%
BIIB180126C003400002018-01-23 3:46PM EST340.0011.200.000.000.00-4300.00%
BIIB180126C003425002018-01-23 11:09AM EST342.5013.610.000.000.00-700.00%
BIIB180126C003450002018-01-23 3:44PM EST345.007.950.000.000.00-3700.00%
BIIB180126C003475002018-01-23 3:59PM EST347.507.300.000.000.00-3700.78%
BIIB180126C003500002018-01-23 3:59PM EST350.006.100.000.000.00-14403.13%
BIIB180126C003525002018-01-23 3:57PM EST352.505.320.000.000.00-3403.13%
BIIB180126C003550002018-01-23 3:55PM EST355.004.290.000.000.00-4806.25%
BIIB180126C003575002018-01-23 12:55PM EST357.504.000.000.000.00-506.25%
BIIB180126C003600002018-01-23 3:43PM EST360.002.900.000.000.00-97012.50%
BIIB180126C003625002018-01-23 10:18AM EST362.504.640.000.000.00-6012.50%
BIIB180126C003650002018-01-23 3:59PM EST365.002.000.000.000.00-56012.50%
BIIB180126C003675002018-01-23 11:41AM EST367.502.450.000.000.00-10012.50%
BIIB180126C003700002018-01-23 1:16PM EST370.001.600.000.000.00-12012.50%
BIIB180126C003725002018-01-23 3:49PM EST372.501.200.000.000.00-14012.50%
BIIB180126C003750002018-01-23 3:22PM EST375.000.900.000.000.00-17025.00%
BIIB180126C003800002018-01-23 12:56PM EST380.000.800.000.000.00-7025.00%
BIIB180126C003850002018-01-23 1:00PM EST385.000.600.000.000.00-2025.00%
BIIB180126C003900002018-01-24 1:21AM EST390.000.500.000.000.00-1025.00%
BIIB180126C003950002018-01-11 9:30AM EST395.000.750.250.600.00-1081.40%
BIIB180126C004000002018-01-23 3:49PM EST400.000.280.000.000.00-19025.00%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB180126P002400002018-01-19 12:51PM EST240.000.100.000.15-0.14-58.33%65160.16%
BIIB180126P002450002018-01-08 11:56AM EST245.000.500.002.000.00-23221.88%
BIIB180126P002500002017-12-15 11:57PM EST250.000.650.202.050.00-11215.87%
BIIB180126P002600002018-01-19 11:58PM EST260.000.200.002.100.00-1020191.46%
BIIB180126P002650002017-12-15 11:57PM EST265.000.900.450.850.00-11165.04%
BIIB180126P002700002018-01-16 10:02AM EST270.000.350.000.350.00-26125.98%
BIIB180126P002750002018-01-18 10:43AM EST275.000.390.002.150.00-133161.04%
BIIB180126P002775002017-12-15 11:57PM EST277.501.350.001.600.00-22146.68%
BIIB180126P002800002018-01-09 2:05PM EST280.000.570.002.050.00-1111149.27%
BIIB180126P002825002017-12-15 11:57PM EST282.501.801.051.550.00-11152.00%
BIIB180126P002850002018-01-02 3:02PM EST285.000.860.601.100.00-121133.79%
BIIB180126P002875002017-12-22 2:20PM EST287.502.352.102.70+0.15+6.82%13165.53%
BIIB180126P002900002018-01-22 11:12AM EST290.000.150.000.000.00-4050.00%
BIIB180126P002925002018-01-22 10:33AM EST292.500.200.000.000.00-17050.00%
BIIB180126P002950002018-01-23 9:53AM EST295.000.790.000.000.00-10050.00%
BIIB180126P003000002018-01-22 1:38PM EST300.000.230.000.000.00-4025.00%
BIIB180126P003025002018-01-16 3:13PM EST302.500.900.202.200.00-110108.55%
BIIB180126P003050002018-01-23 10:35AM EST305.000.700.000.000.00-10025.00%
BIIB180126P003075002018-01-23 9:53AM EST307.500.960.000.000.00-10025.00%
BIIB180126P003100002018-01-23 3:16PM EST310.000.410.000.000.00-5025.00%
BIIB180126P003125002018-01-23 12:28PM EST312.500.450.000.000.00-4025.00%
BIIB180126P003150002018-01-23 3:41PM EST315.000.550.000.000.00-16025.00%
BIIB180126P003175002018-01-23 2:34PM EST317.500.730.000.000.00-10025.00%
BIIB180126P003200002018-01-23 3:18PM EST320.000.900.000.000.00-21025.00%
BIIB180126P003225002018-01-23 3:15PM EST322.501.100.000.000.00-11012.50%
BIIB180126P003250002018-01-23 3:35PM EST325.001.350.000.000.00-9012.50%
BIIB180126P003275002018-01-23 3:30PM EST327.501.700.000.000.00-25012.50%
BIIB180126P003300002018-01-23 3:06PM EST330.002.050.000.000.00-88012.50%
BIIB180126P003325002018-01-23 12:29PM EST332.502.210.000.000.00-30012.50%
BIIB180126P003350002018-01-23 3:43PM EST335.003.300.000.000.00-6106.25%
BIIB180126P003375002018-01-23 3:33PM EST337.503.900.000.000.00-2006.25%
BIIB180126P003400002018-01-23 3:44PM EST340.004.950.000.000.00-4106.25%
BIIB180126P003425002018-01-23 3:57PM EST342.505.430.000.000.00-2703.13%
BIIB180126P003450002018-01-23 3:44PM EST345.007.350.000.000.00-11101.56%
BIIB180126P003475002018-01-23 12:12PM EST347.506.640.000.000.00-1600.00%
BIIB180126P003500002018-01-23 1:03PM EST350.008.700.000.000.00-1900.00%
BIIB180126P003525002018-01-24 1:21AM EST352.5010.500.000.000.00-500.00%
BIIB180126P003550002018-01-23 3:13PM EST355.0012.900.000.000.00-1400.00%
BIIB180126P003575002018-01-22 3:47PM EST357.5014.480.000.000.00-3000.00%
BIIB180126P003600002018-01-22 10:45AM EST360.0017.630.000.000.00-1000.00%
BIIB180126P003650002018-01-18 9:40AM EST365.0026.0022.5025.400.00-3799.58%
BIIB180126P003675002018-01-23 10:50AM EST367.5017.800.000.000.00-100.00%
BIIB180126P003700002018-01-19 11:58PM EST370.0026.8026.8030.100.00-44106.74%
BIIB180126P004000002017-12-22 11:54PM EST400.0078.0078.2082.000.00-10364.64%