U.S. Markets open in 4 hrs 49 mins
S&P Futures
3,600.25+24.25(+0.68%)Dow Futures
29,804.00+258.00(+0.87%)Nasdaq Futures
11,936.50+31.25(+0.26%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
243.38-0.77 (-0.32%)
At close: 4:00PM EST
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB201127C00240000 | 2020-11-10 3:23PM EST | 240.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BIIB201127C00245000 | 2020-11-10 9:54AM EST | 245.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| BIIB201127C00250000 | 2020-11-10 2:23PM EST | 250.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| BIIB201127C00252500 | 2020-11-09 11:09AM EST | 252.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BIIB201127C00255000 | 2020-11-10 10:40AM EST | 255.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BIIB201127C00257500 | 2020-11-04 1:34PM EST | 257.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB201127C00260000 | 2020-11-10 2:27PM EST | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BIIB201127C00262500 | 2020-11-05 9:30AM EST | 262.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB201127C00265000 | 2020-11-10 12:41PM EST | 265.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BIIB201127C00267500 | 2020-11-04 1:55PM EST | 267.50 | 90.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BIIB201127C00270000 | 2020-11-10 2:46PM EST | 270.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BIIB201127C00272500 | 2020-10-28 1:19PM EST | 272.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB201127C00275000 | 2020-11-09 1:30PM EST | 275.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BIIB201127C00277500 | 2020-11-10 2:10PM EST | 277.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BIIB201127C00280000 | 2020-11-09 3:31PM EST | 280.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BIIB201127C00282500 | 2020-10-19 9:19AM EST | 282.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BIIB201127C00285000 | 2020-10-12 12:44PM EST | 285.00 | 38.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB201127C00287500 | 2020-11-09 1:50PM EST | 287.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB201127C00290000 | 2020-10-30 2:20PM EST | 290.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB201127C00295000 | 2020-11-10 9:30AM EST | 295.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127C00300000 | 2020-11-10 12:16PM EST | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BIIB201127C00305000 | 2020-11-05 11:03AM EST | 305.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127C00310000 | 2020-11-09 10:39AM EST | 310.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127C00312500 | 2020-11-05 12:23PM EST | 312.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB201127C00315000 | 2020-11-09 12:04PM EST | 315.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127C00320000 | 2020-11-09 1:06PM EST | 320.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BIIB201127C00325000 | 2020-11-10 9:59AM EST | 325.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127C00330000 | 2020-11-09 2:29PM EST | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB201127C00332500 | 2020-11-05 1:51PM EST | 332.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB201127C00335000 | 2020-11-10 10:57AM EST | 335.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BIIB201127C00340000 | 2020-11-09 10:07AM EST | 340.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BIIB201127C00345000 | 2020-11-09 1:58PM EST | 345.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127C00350000 | 2020-11-05 3:34PM EST | 350.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BIIB201127C00355000 | 2020-11-09 2:31PM EST | 355.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BIIB201127C00360000 | 2020-11-05 1:00PM EST | 360.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127C00365000 | 2020-11-04 3:28PM EST | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127C00370000 | 2020-11-05 10:12AM EST | 370.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127C00380000 | 2020-11-09 1:15PM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BIIB201127C00385000 | 2020-11-10 2:23PM EST | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BIIB201127C00390000 | 2020-11-05 10:12AM EST | 390.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB201127C00395000 | 2020-11-04 11:01AM EST | 395.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB201127C00400000 | 2020-11-09 1:06PM EST | 400.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| BIIB201127C00410000 | 2020-11-04 3:35PM EST | 410.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB201127C00415000 | 2020-11-10 10:57AM EST | 415.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BIIB201127C00420000 | 2020-11-04 12:38PM EST | 420.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB201127C00425000 | 2020-11-05 9:54AM EST | 425.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB201127C00430000 | 2020-11-05 2:41PM EST | 430.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB201127P00125000 | 2020-11-09 12:19PM EST | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| BIIB201127P00150000 | 2020-11-02 11:21AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB201127P00155000 | 2020-10-29 2:54PM EST | 155.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB201127P00175000 | 2020-11-04 12:52PM EST | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB201127P00180000 | 2020-11-09 11:48AM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIIB201127P00185000 | 2020-11-09 12:19PM EST | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| BIIB201127P00190000 | 2020-11-09 2:15PM EST | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB201127P00195000 | 2020-11-09 10:28AM EST | 195.00 | 0.81 | 0.40 | 0.00 | 0.00 | - | 1 | 0 | 105.47% |
| BIIB201127P00200000 | 2020-11-09 1:22PM EST | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BIIB201127P00205000 | 2020-11-09 2:46PM EST | 205.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BIIB201127P00210000 | 2020-11-10 3:58PM EST | 210.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BIIB201127P00215000 | 2020-11-10 10:54AM EST | 215.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| BIIB201127P00220000 | 2020-11-10 9:53AM EST | 220.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| BIIB201127P00222500 | 2020-11-09 10:06AM EST | 222.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB201127P00225000 | 2020-11-10 1:10PM EST | 225.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BIIB201127P00230000 | 2020-11-10 11:56AM EST | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BIIB201127P00232500 | 2020-11-09 2:26PM EST | 232.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB201127P00235000 | 2020-11-10 9:30AM EST | 235.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BIIB201127P00237500 | 2020-11-10 10:08AM EST | 237.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB201127P00240000 | 2020-11-10 9:30AM EST | 240.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BIIB201127P00242500 | 2020-11-10 1:22PM EST | 242.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| BIIB201127P00245000 | 2020-11-09 10:39AM EST | 245.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00250000 | 2020-11-10 3:58PM EST | 250.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB201127P00255000 | 2020-11-05 1:30PM EST | 255.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BIIB201127P00257500 | 2020-11-09 10:13AM EST | 257.50 | 25.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB201127P00260000 | 2020-11-09 10:48AM EST | 260.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB201127P00262500 | 2020-10-26 2:47PM EST | 262.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00265000 | 2020-11-05 10:58AM EST | 265.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00267500 | 2020-11-09 9:40AM EST | 267.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB201127P00270000 | 2020-11-04 10:51AM EST | 270.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB201127P00272500 | 2020-11-05 9:30AM EST | 272.50 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00275000 | 2020-11-05 2:58PM EST | 275.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00277500 | 2020-11-09 1:19PM EST | 277.50 | 41.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIIB201127P00280000 | 2020-10-23 12:55PM EST | 280.00 | 37.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00282500 | 2020-10-27 12:31PM EST | 282.50 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00285000 | 2020-11-05 12:21PM EST | 285.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB201127P00287500 | 2020-11-05 11:41AM EST | 287.50 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00290000 | 2020-11-09 11:23AM EST | 290.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00292500 | 2020-11-09 1:17PM EST | 292.50 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB201127P00295000 | 2020-10-23 1:11PM EST | 295.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB201127P00297500 | 2020-10-19 10:04AM EST | 297.50 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB201127P00300000 | 2020-11-05 11:50AM EST | 300.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00305000 | 2020-11-09 3:09PM EST | 305.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIIB201127P00310000 | 2020-11-04 2:50PM EST | 310.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIIB201127P00315000 | 2020-11-09 3:09PM EST | 315.00 | 76.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIIB201127P00320000 | 2020-11-09 1:38PM EST | 320.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB201127P00330000 | 2020-11-05 3:00PM EST | 330.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB201127P00332500 | 2020-11-05 10:57AM EST | 332.50 | 97.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB201127P00335000 | 2020-11-04 12:43PM EST | 335.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB201127P00340000 | 2020-11-05 11:37AM EST | 340.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB201127P00345000 | 2020-11-09 2:31PM EST | 345.00 | 109.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB201127P00350000 | 2020-11-09 9:38AM EST | 350.00 | 119.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB201127P00355000 | 2020-11-09 9:38AM EST | 355.00 | 118.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB201127P00360000 | 2020-11-05 10:02AM EST | 360.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB201127P00365000 | 2020-11-05 10:02AM EST | 365.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB201127P00395000 | 2020-11-05 12:31PM EST | 395.00 | 75.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB201127P00400000 | 2020-11-05 12:31PM EST | 400.00 | 76.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB201127P00430000 | 2020-11-05 9:53AM EST | 430.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
