U.S. Markets close in 1 hr 47 mins

Biogen Inc. (BIIB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
281.470+1.15 (+0.41%)
As of 2:12PM EDT. Market open.
People also watch
CELGREGNGILDAMGNALXN
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170630C002400002017-06-19 10:45AM EDT240.0018.5020.3021.304.8035.04%120.00%
BIIB170630C002425002017-06-02 11:48PM EDT242.508.6815.3017.000.00-10100.00%
BIIB170630C002450002017-06-15 9:47AM EDT245.0011.338.409.000.00-1130.00%
BIIB170630C002475002017-06-12 9:53AM EDT247.5017.3015.5016.204.6136.33%240.00%
BIIB170630C002500002017-06-21 1:35PM EDT250.0027.4029.5032.300.00-32072.51%
BIIB170630C002525002017-06-21 1:12PM EDT252.5024.0027.4029.900.00-111969.78%
BIIB170630C002550002017-06-22 2:21PM EDT255.0027.8325.3026.703.9916.74%526147.66%
BIIB170630C002575002017-06-23 3:07PM EDT257.5021.3021.1025.10-2.23-9.48%419863.53%
BIIB170630C002600002017-06-26 11:59AM EDT260.0020.3022.2022.60-0.60-2.87%620755.27%
BIIB170630C002625002017-06-22 11:26AM EDT262.5018.8018.1018.904.1528.33%72710.00%
BIIB170630C002650002017-06-23 1:34PM EDT265.0016.2815.5016.001.6811.51%2752990.00%
BIIB170630C002675002017-06-22 10:56AM EDT267.5013.0613.6014.301.9917.98%518430.30%
BIIB170630C002700002017-06-26 11:58AM EDT270.0010.7312.6013.00-1.07-9.07%1379142.33%
BIIB170630C002725002017-06-26 11:19AM EDT272.507.6010.4010.70-1.18-13.44%711538.53%
BIIB170630C002750002017-06-26 1:15PM EDT275.008.108.208.601.0014.08%313035.94%
BIIB170630C002775002017-06-26 11:26AM EDT277.504.216.306.50-1.79-29.83%2317332.35%
BIIB170630C002800002017-06-26 1:54PM EDT280.004.824.604.900.286.17%8833631.46%
BIIB170630C002825002017-06-26 1:54PM EDT282.503.503.403.600.092.64%8739531.10%
BIIB170630C002850002017-06-26 1:48PM EDT285.002.602.452.600.031.17%13235131.20%
BIIB170630C002875002017-06-26 1:00PM EDT287.501.911.751.90-0.04-2.05%11323632.01%
BIIB170630C002900002017-06-26 1:42PM EDT290.001.401.251.400.00-5361,76733.09%
BIIB170630C002925002017-06-26 1:16PM EDT292.500.900.901.00-0.20-18.18%2736933.83%
BIIB170630C002950002017-06-23 3:52PM EDT295.000.820.600.85-0.30-26.79%756436.55%
BIIB170630C002975002017-06-26 12:23PM EDT297.500.500.500.65-0.10-16.67%122237.89%
BIIB170630C003000002017-06-26 12:46PM EDT300.000.450.400.55-0.05-10.00%345940.14%
BIIB170630C003025002017-06-23 9:51AM EDT302.500.650.350.50-0.05-7.14%71542.97%
BIIB170630C003050002017-06-26 12:20PM EDT305.000.350.250.30-0.20-36.36%9430941.75%
BIIB170630C003075002017-06-22 5:57PM EDT307.500.350.350.600.00-20252.34%
BIIB170630C003100002017-06-26 11:08AM EDT310.000.220.150.40-0.10-31.25%1451.17%
BIIB170630C003125002017-06-22 5:57PM EDT312.500.400.250.450.00-5053.03%
BIIB170630C003150002017-06-26 10:07AM EDT315.000.200.100.25-0.10-33.33%22152.83%
BIIB170630C003400002017-06-22 5:57PM EDT340.000.100.050.150.00-2070.90%
BIIB170630C003450002017-06-23 11:50PM EDT345.000.150.000.150.00-5072.85%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB170630P002050002017-06-02 11:48PM EDT205.000.070.000.350.00-200123.83%
BIIB170630P002100002017-06-02 11:48PM EDT210.000.250.050.400.00-66119.73%
BIIB170630P002150002017-06-21 3:58PM EDT215.000.410.001.200.00-22131.06%
BIIB170630P002200002017-06-14 9:52AM EDT220.000.400.050.200.00-1994.53%
BIIB170630P002225002017-06-09 11:55PM EDT222.500.250.050.200.00-1190.82%
BIIB170630P002250002017-06-16 11:50PM EDT225.000.190.150.250.00-8093.07%
BIIB170630P002275002017-06-02 11:48PM EDT227.500.460.350.550.00-11102.05%
BIIB170630P002300002017-06-20 11:30AM EDT230.000.050.000.100.00-102770.70%
BIIB170630P002325002017-06-16 2:35PM EDT232.500.400.400.50-0.17-29.82%1793.26%
BIIB170630P002350002017-06-14 1:57PM EDT235.000.610.500.750.00-31394.87%
BIIB170630P002375002017-06-09 2:25PM EDT237.500.450.450.65-0.45-50.00%4887.99%
BIIB170630P002400002017-06-22 9:31AM EDT240.000.050.000.10-0.05-50.00%111257.23%
BIIB170630P002425002017-06-22 11:54AM EDT242.500.080.000.10-0.07-46.67%410053.91%
BIIB170630P002450002017-06-22 1:45PM EDT245.000.050.000.10-0.10-66.67%717250.59%
BIIB170630P002475002017-06-26 12:55PM EDT247.500.040.000.40-0.09-69.23%34558.01%
BIIB170630P002500002017-06-26 1:17PM EDT250.000.050.000.10-0.17-77.27%58248.44%
BIIB170630P002525002017-06-22 3:14PM EDT252.500.120.050.15-0.18-60.00%310047.95%
BIIB170630P002550002017-06-22 3:14PM EDT255.000.160.100.20-0.31-65.96%3316746.48%
BIIB170630P002575002017-06-26 12:09PM EDT257.500.110.000.15-0.04-26.67%110340.53%
BIIB170630P002600002017-06-26 12:39PM EDT260.000.100.050.15-0.20-66.67%108436.82%
BIIB170630P002625002017-06-22 12:00PM EDT262.500.590.350.50-0.26-30.59%38542.65%
BIIB170630P002650002017-06-26 12:08PM EDT265.000.300.100.25-0.30-50.00%829532.52%
BIIB170630P002675002017-06-26 1:19PM EDT267.500.270.200.35-0.38-58.46%1615430.74%
BIIB170630P002700002017-06-26 12:30PM EDT270.000.500.350.50-0.25-33.33%22436329.05%
BIIB170630P002725002017-06-26 12:59PM EDT272.500.650.650.80-0.85-56.67%507828.35%
BIIB170630P002750002017-06-26 1:19PM EDT275.001.101.001.15-0.70-38.89%7016226.69%
BIIB170630P002775002017-06-26 12:47PM EDT277.501.701.551.70-0.78-31.45%6310525.39%
BIIB170630P002800002017-06-26 1:42PM EDT280.002.302.402.55-1.28-35.75%2816024.66%
BIIB170630P002825002017-06-26 1:08PM EDT282.503.603.603.80-2.38-39.80%93624.76%
BIIB170630P002850002017-06-26 9:43AM EDT285.006.805.105.30-1.20-15.00%20224.45%
BIIB170630P002875002017-06-23 3:50PM EDT287.508.408.509.000.101.20%5541.14%
BIIB170630P002900002017-06-26 12:39PM EDT290.009.208.809.10-1.40-13.21%31323.71%
BIIB170630P003000002017-06-26 9:49AM EDT300.0021.1017.9018.30-0.80-3.65%110.00%