Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
218.20+0.90 (+0.41%)
At close: 04:00PM EDT
218.00 -0.20 (-0.09%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB220812C001825002022-08-05 3:18PM EDT182.5034.5432.0039.00+7.58+28.12%22144.73%
BIIB220812C002000002022-07-26 3:02PM EDT200.0014.3015.6021.300.00--389.60%
BIIB220812C002025002022-08-01 2:50PM EDT202.509.0013.2019.300.00--287.89%
BIIB220812C002050002022-08-05 2:51PM EDT205.0013.5110.0016.80-0.63-4.46%11279.93%
BIIB220812C002075002022-07-27 9:44AM EDT207.508.808.7012.700.00--153.86%
BIIB220812C002100002022-08-05 3:49PM EDT210.009.306.3011.90+2.10+29.17%12664.45%
BIIB220812C002125002022-08-05 11:23AM EDT212.506.106.907.40-1.40-18.67%21235.47%
BIIB220812C002150002022-08-05 11:41AM EDT215.004.503.205.50-1.20-21.05%122533.23%
BIIB220812C002175002022-08-05 3:54PM EDT217.503.703.405.80-0.85-18.68%165548.85%
BIIB220812C002200002022-08-05 3:59PM EDT220.002.582.353.80-0.12-4.44%47449741.46%
BIIB220812C002225002022-08-05 3:45PM EDT222.501.651.452.00-0.74-30.96%1019733.42%
BIIB220812C002250002022-08-05 3:38PM EDT225.001.161.001.30-0.34-22.67%11314333.20%
BIIB220812C002275002022-08-05 3:50PM EDT227.500.850.700.90-0.28-24.78%41234.33%
BIIB220812C002300002022-08-05 2:28PM EDT230.000.750.450.70-0.11-12.79%123936.77%
BIIB220812C002325002022-08-05 11:29AM EDT232.500.400.350.55+0.05+14.29%10639.06%
BIIB220812C002350002022-08-05 3:35PM EDT235.000.370.251.50-0.23-38.33%11959.28%
BIIB220812C002375002022-07-29 12:19PM EDT237.500.370.251.400.00-1153.71%
BIIB220812C002400002022-08-03 2:17PM EDT240.000.200.200.750.00-3650.78%
BIIB220812C002450002022-08-04 1:25PM EDT245.000.220.101.550.00-171967.24%
BIIB220812C002500002022-08-05 3:40PM EDT250.000.250.051.25-0.15-37.50%33571.48%
BIIB220812C002550002022-08-05 9:44AM EDT255.000.160.051.35+0.06+60.00%1280.57%
BIIB220812C002600002022-08-04 12:32PM EDT260.000.120.100.400.00-151972.27%
BIIB220812C002650002022-08-05 9:59AM EDT265.000.100.050.30+0.10-1174.32%
BIIB220812C002700002022-08-04 11:25AM EDT270.000.100.100.35+0.10--183.40%
BIIB220812C002750002022-08-04 11:25AM EDT275.000.100.000.35+0.10--185.94%
BIIB220812C002800002022-08-04 11:25AM EDT280.000.100.000.350.00-1491.60%
BIIB220812C002850002022-08-04 11:25AM EDT285.000.100.000.35+0.10--196.97%
BIIB220812C002900002022-08-05 10:24AM EDT290.000.050.000.35+0.05-20102.25%
BIIB220812C002950002022-08-05 10:25AM EDT295.000.050.000.35+0.05-120107.42%
BIIB220812C003000002022-08-05 10:27AM EDT300.000.050.000.25+0.05-140107.42%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB220812P001600002022-07-05 11:49AM EDT160.000.830.000.350.00--117114.84%
BIIB220812P001650002022-07-20 1:10PM EDT165.000.900.000.350.00-2117104.88%
BIIB220812P001700002022-07-20 1:10PM EDT170.000.960.000.350.00-23095.12%
BIIB220812P001750002022-08-04 3:46PM EDT175.000.100.000.350.00-22185.45%
BIIB220812P001800002022-08-04 10:26AM EDT180.000.220.000.400.00-1577.64%
BIIB220812P001850002022-07-20 1:05PM EDT185.000.990.050.150.00--161.13%
BIIB220812P001900002022-08-02 3:17PM EDT190.000.400.050.500.00-81662.31%
BIIB220812P001925002022-08-05 2:28PM EDT192.500.130.050.20-0.07-35.00%27650.00%
BIIB220812P001950002022-08-05 10:28AM EDT195.000.230.051.25-0.09-28.12%1563.67%
BIIB220812P001975002022-07-27 2:22PM EDT197.501.200.201.500.00--362.45%
BIIB220812P002000002022-08-05 3:51PM EDT200.000.300.250.35-0.12-28.57%72045.12%
BIIB220812P002025002022-08-04 2:54PM EDT202.500.520.300.450.00-3942.53%
BIIB220812P002050002022-08-05 9:30AM EDT205.000.930.450.60+0.28+43.08%104440.23%
BIIB220812P002075002022-08-05 3:55PM EDT207.500.670.650.80-0.28-29.47%141737.82%
BIIB220812P002100002022-08-05 3:55PM EDT210.001.000.901.15-0.72-41.86%301436.30%
BIIB220812P002125002022-08-05 3:59PM EDT212.501.481.251.60-0.52-26.00%166334.39%
BIIB220812P002150002022-08-05 3:59PM EDT215.002.131.952.30-0.64-23.10%184433.23%
BIIB220812P002175002022-08-05 3:51PM EDT217.502.922.853.30-0.98-25.13%214232.67%
BIIB220812P002200002022-08-05 10:06AM EDT220.005.201.404.70+0.02+0.39%1833.30%
BIIB220812P002225002022-08-05 9:30AM EDT222.508.005.806.40+8.00-1134.40%
BIIB220812P002250002022-08-05 9:30AM EDT225.0010.506.908.90-1.24-10.56%1241.87%
BIIB220812P002275002022-08-04 1:42PM EDT227.5010.578.3010.50+10.57--138.26%
BIIB220812P002300002022-08-05 3:16PM EDT230.0013.159.4016.00-8.55-39.40%1177.53%
Advertisement
Advertisement