Advertisement
U.S. markets open in 5 hours 49 minutes
S&P Futures
4,565.00 +5.75 (+0.13%) Dow Futures
35,619.00 +131.00 (+0.37%) Nasdaq Futures
16,059.75 +36.00 (+0.22%) Russell 2000 Futures
1,806.20 +0.40 (+0.02%) Crude Oil
78.50 +0.64 (+0.82%) Gold
2,062.90 -4.20 (-0.20%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB231201C00160000 | 2023-10-30 12:52PM EST | 160.00 | 77.60 | 68.20 | 76.40 | 0.00 | - | 1 | 3 | 242.19% |
| BIIB231201C00165000 | 2023-10-26 8:40AM EST | 165.00 | 80.40 | 62.00 | 71.00 | 0.00 | - | - | 0 | 412.70% |
| BIIB231201C00170000 | 2023-10-30 2:35PM EST | 170.00 | 67.80 | 58.20 | 63.80 | 0.00 | - | 1 | 2 | 306.05% |
| BIIB231201C00180000 | 2023-11-08 2:17PM EST | 180.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB231201C00185000 | 2023-10-17 9:31AM EST | 185.00 | 83.40 | 40.40 | 49.40 | 0.00 | - | - | 1 | 260.16% |
| BIIB231201C00210000 | 2023-11-10 3:51PM EST | 210.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB231201C00220000 | 2023-11-28 11:10AM EST | 220.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB231201C00222500 | 2023-11-28 12:04PM EST | 222.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BIIB231201C00225000 | 2023-11-29 12:17PM EST | 225.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB231201C00227500 | 2023-11-29 1:40PM EST | 227.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB231201C00230000 | 2023-11-29 1:48PM EST | 230.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIIB231201C00232500 | 2023-11-29 2:34PM EST | 232.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| BIIB231201C00235000 | 2023-11-29 2:53PM EST | 235.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| BIIB231201C00237500 | 2023-11-29 3:30PM EST | 237.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB231201C00240000 | 2023-11-29 3:41PM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BIIB231201C00242500 | 2023-11-29 1:57PM EST | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIIB231201C00245000 | 2023-11-29 3:54PM EST | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB231201C00247500 | 2023-11-24 12:25PM EST | 247.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB231201C00250000 | 2023-11-27 9:39AM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB231201C00255000 | 2023-11-20 10:31AM EST | 255.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB231201C00260000 | 2023-11-28 2:45PM EST | 260.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIIB231201C00265000 | 2023-11-07 3:53PM EST | 265.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| BIIB231201C00270000 | 2023-11-08 10:16AM EST | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BIIB231201C00275000 | 2023-11-02 12:18PM EST | 275.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB231201C00280000 | 2023-11-08 1:29PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB231201C00285000 | 2023-11-29 10:09AM EST | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB231201C00300000 | 2023-10-24 1:18PM EST | 300.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 260.25% |
| BIIB231201C00310000 | 2023-10-16 12:21PM EST | 310.00 | 1.70 | 0.00 | 4.90 | 0.00 | - | - | 2 | 293.12% |
| BIIB231201C00315000 | 2023-10-12 11:02AM EST | 315.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 294.73% |
| BIIB231201C00320000 | 2023-10-19 11:30AM EST | 320.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 244.73% |
| BIIB231201C00325000 | 2023-10-19 11:40AM EST | 325.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 253.91% |
| BIIB231201C00330000 | 2023-10-19 11:44AM EST | 330.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 262.99% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB231201P00195000 | 2023-10-19 11:01AM EST | 195.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 158.01% |
| BIIB231201P00200000 | 2023-11-20 9:30AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB231201P00202500 | 2023-11-14 3:55PM EST | 202.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIIB231201P00205000 | 2023-10-20 12:41PM EST | 205.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 7 | 8 | 106.45% |
| BIIB231201P00207500 | 2023-11-24 12:07PM EST | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BIIB231201P00210000 | 2023-11-28 1:48PM EST | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB231201P00215000 | 2023-11-28 11:10AM EST | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BIIB231201P00217500 | 2023-11-28 11:10AM EST | 217.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB231201P00220000 | 2023-11-29 12:45PM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIIB231201P00222500 | 2023-11-28 12:57PM EST | 222.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BIIB231201P00225000 | 2023-11-29 1:34PM EST | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BIIB231201P00227500 | 2023-11-29 2:41PM EST | 227.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB231201P00230000 | 2023-11-29 10:59AM EST | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BIIB231201P00232500 | 2023-11-29 3:10PM EST | 232.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BIIB231201P00235000 | 2023-11-29 2:34PM EST | 235.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB231201P00237500 | 2023-11-24 12:32PM EST | 237.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB231201P00240000 | 2023-11-22 1:23PM EST | 240.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB231201P00245000 | 2023-11-09 9:49AM EST | 245.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB231201P00250000 | 2023-10-30 1:12PM EST | 250.00 | 17.41 | 16.10 | 19.60 | 0.00 | - | 1 | 0 | 104.40% |
| BIIB231201P00260000 | 2023-10-12 1:01PM EST | 260.00 | 10.43 | 30.00 | 39.60 | 0.00 | - | - | 1 | 239.67% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.