BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB190920C001300002019-08-29 11:11AM EDT130.0092.44105.30109.200.00-88378.61%
BIIB190920C002000002019-09-13 9:43AM EDT200.0035.5035.1039.400.00-221144.53%
BIIB190920C002050002019-09-03 2:39PM EDT205.0013.5030.5034.400.00-11373.05%
BIIB190920C002075002019-09-04 9:45AM EDT207.5013.1027.7031.900.00-13452.73%
BIIB190920C002100002019-09-09 10:00AM EDT210.0015.5025.2029.400.00-19114.16%
BIIB190920C002125002019-09-13 12:05PM EDT212.5024.5023.1026.800.00-21857.62%
BIIB190920C002150002019-09-13 2:24PM EDT215.0021.9920.3024.300.00-101697.19%
BIIB190920C002175002019-09-12 11:48AM EDT217.5012.6019.2022.000.00-43567.19%
BIIB190920C002200002019-09-13 10:14AM EDT220.0014.8015.6017.900.00-49756.15%
BIIB190920C002225002019-09-12 9:58AM EDT222.5012.0013.1016.900.00-189075.46%
BIIB190920C002250002019-09-16 1:40PM EDT225.0011.5012.0012.900.00-419543.46%
BIIB190920C002275002019-09-17 11:01AM EDT227.509.029.7010.70-0.63-6.53%110542.09%
BIIB190920C002300002019-09-17 11:03AM EDT230.007.407.608.30+0.50+7.25%432436.28%
BIIB190920C002325002019-09-17 11:01AM EDT232.505.365.705.90+0.39+7.85%127929.71%
BIIB190920C002350002019-09-17 11:01AM EDT235.003.873.904.10-0.13-3.25%2641428.61%
BIIB190920C002375002019-09-17 11:55AM EDT237.502.602.552.70+0.22+9.24%4914028.37%
BIIB190920C002400002019-09-17 12:05PM EDT240.001.721.551.70-0.03-1.71%5054328.70%
BIIB190920C002425002019-09-17 12:09PM EDT242.501.000.951.050.00-8432129.54%
BIIB190920C002450002019-09-17 12:00PM EDT245.000.680.500.65-0.02-2.86%271,16130.71%
BIIB190920C002475002019-09-17 9:59AM EDT247.500.300.300.45-0.61-67.03%26033.01%
BIIB190920C002500002019-09-17 11:22AM EDT250.000.250.200.35-0.05-16.67%301,09436.08%
BIIB190920C002525002019-09-12 3:45PM EDT252.500.350.051.100.00-1656.64%
BIIB190920C002550002019-09-17 9:30AM EDT255.000.130.002.25-0.10-43.48%213862.94%
BIIB190920C002575002019-08-27 12:28PM EDT257.500.450.002.200.00--568.12%
BIIB190920C002600002019-09-16 10:49AM EDT260.000.150.050.500.00-1027152.64%
BIIB190920C002650002019-09-16 9:48AM EDT265.000.200.051.250.00-31,54273.44%
BIIB190920C002700002019-09-12 11:57AM EDT270.000.100.050.300.00-1010364.06%
BIIB190920C002750002019-09-10 10:15AM EDT275.000.370.001.250.00-45390.63%
BIIB190920C002800002019-09-10 10:15AM EDT280.000.140.002.150.00-474111.96%
BIIB190920C002850002019-08-19 12:30PM EDT285.000.300.002.150.00-56120.70%
BIIB190920C002900002019-07-23 2:47PM EDT290.000.800.000.300.00--390.23%
BIIB190920C002950002019-08-12 12:11AM EDT295.000.20-0.250.00--0104.40%
BIIB190920C003000002019-08-26 3:54PM EDT300.000.100.002.150.00-530145.22%
BIIB190920C003050002019-07-23 12:54PM EDT305.000.380.000.200.00--1103.32%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB190920P001400002019-08-19 12:04AM EDT140.000.10-2.150.00--2347.56%
BIIB190920P001500002019-08-16 2:26PM EDT150.000.100.002.150.00-16265.53%
BIIB190920P001600002019-08-26 3:56PM EDT160.000.150.002.150.00--4233.69%
BIIB190920P001700002019-08-19 12:04AM EDT170.000.20-2.150.00--1239.80%
BIIB190920P001800002019-07-22 10:35AM EDT180.000.510.000.000.00--250.00%
BIIB190920P001850002019-07-23 12:54PM EDT185.000.220.000.500.00--1121.29%
BIIB190920P001950002019-09-03 3:42PM EDT195.000.660.002.150.00-693133.01%
BIIB190920P002000002019-09-17 9:30AM EDT200.000.100.002.15-0.59-85.51%1388119.48%
BIIB190920P002050002019-09-17 9:56AM EDT205.000.050.000.20-0.05-50.00%123066.60%
BIIB190920P002075002019-09-10 1:49PM EDT207.500.230.002.200.00-23299.98%
BIIB190920P002100002019-09-17 9:30AM EDT210.000.120.002.20+0.11+1,100.00%248093.26%
BIIB190920P002125002019-09-12 9:30AM EDT212.500.150.002.200.00-84386.52%
BIIB190920P002150002019-09-17 11:01AM EDT215.000.090.050.95-0.02-18.18%246964.84%
BIIB190920P002175002019-09-16 10:21AM EDT217.500.160.002.250.00-126173.44%
BIIB190920P002200002019-09-17 11:36AM EDT220.000.100.100.15-0.03-23.08%2391340.82%
BIIB190920P002225002019-09-17 9:41AM EDT222.500.350.000.25+0.10+40.00%119139.65%
BIIB190920P002250002019-09-17 11:36AM EDT225.000.300.150.30-0.12-28.57%2577935.65%
BIIB190920P002275002019-09-17 11:39AM EDT227.500.350.300.50-0.30-46.15%125134.38%
BIIB190920P002300002019-09-17 10:20AM EDT230.001.010.550.65+0.01+1.00%1691430.47%
BIIB190920P002325002019-09-16 3:56PM EDT232.501.901.001.10+0.25+15.15%126129.35%
BIIB190920P002350002019-09-17 12:00PM EDT235.001.901.751.85-0.60-24.00%4374028.82%
BIIB190920P002375002019-09-17 12:00PM EDT237.503.102.852.95-0.80-20.51%3512428.59%
BIIB190920P002400002019-09-17 12:00PM EDT240.004.604.304.50+0.60+15.00%2135629.46%
BIIB190920P002425002019-09-17 10:13AM EDT242.508.606.206.40+1.10+14.67%54031.06%
BIIB190920P002450002019-09-16 10:22AM EDT245.007.608.009.600.00-64947.39%
BIIB190920P002500002019-09-11 12:22PM EDT250.0013.7411.1015.100.00-297468.43%
BIIB190920P002550002019-08-19 11:43AM EDT255.0021.8416.8019.900.00-31052.93%
BIIB190920P002600002019-08-05 3:26PM EDT260.0026.2832.2035.400.00--0197.51%
BIIB190920P002650002019-07-30 12:17PM EDT265.0026.1743.0047.400.00--0280.35%
BIIB190920P002700002019-07-25 9:42AM EDT270.0030.2842.0046.600.00--2232.57%