BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB200228C002100002020-02-05 1:50PM EST210.00137.800.000.000.00--00.00%
BIIB200228C002200002020-01-29 11:11AM EST220.0062.360.000.000.00--00.00%
BIIB200228C002625002020-02-05 1:20PM EST262.5037.200.000.000.00--00.00%
BIIB200228C002675002020-02-04 10:44AM EST267.5020.000.000.000.00-200.00%
BIIB200228C002700002020-02-14 9:53AM EST270.0063.200.000.000.00-100.00%
BIIB200228C002750002020-02-10 12:27PM EST275.0061.500.000.000.00-100.00%
BIIB200228C002775002020-01-30 3:40PM EST277.5014.170.000.000.00--00.00%
BIIB200228C002800002020-02-06 9:55AM EST280.0058.380.000.000.00-100.00%
BIIB200228C002825002020-02-05 1:48PM EST282.5067.300.000.000.00-300.00%
BIIB200228C002850002020-02-05 12:23PM EST285.0012.500.000.000.00-100.00%
BIIB200228C002875002020-02-06 10:03AM EST287.5051.280.000.000.00-100.00%
BIIB200228C002900002020-02-05 3:42PM EST290.0043.500.000.000.00-1000.00%
BIIB200228C002925002020-02-19 3:11PM EST292.5048.350.000.000.00-100.00%
BIIB200228C002950002020-02-20 2:09PM EST295.0041.810.000.000.00-200.00%
BIIB200228C002975002020-02-06 1:15PM EST297.5046.720.000.000.00-100.00%
BIIB200228C003000002020-02-20 3:46PM EST300.0036.870.000.000.00-700.00%
BIIB200228C003025002020-02-05 3:30PM EST302.5033.000.000.000.00-300.00%
BIIB200228C003050002020-02-20 12:47PM EST305.0029.610.000.000.00-1800.00%
BIIB200228C003075002020-01-23 3:24PM EST307.508.4527.3031.800.00--079.25%
BIIB200228C003100002020-02-21 10:26AM EST310.0027.900.000.000.00-200.00%
BIIB200228C003125002020-02-04 9:55AM EST312.502.200.000.000.00-100.00%
BIIB200228C003150002020-02-20 12:57PM EST315.0021.100.000.000.00-100.00%
BIIB200228C003175002020-02-06 9:46AM EST317.5025.500.000.000.00-1000.00%
BIIB200228C003200002020-02-13 3:34PM EST320.0018.400.000.000.00-1300.00%
BIIB200228C003225002020-02-21 9:44AM EST322.5015.090.000.000.00-100.00%
BIIB200228C003250002020-02-21 10:26AM EST325.0014.100.000.000.00-100.00%
BIIB200228C003275002020-02-21 10:26AM EST327.5012.100.000.000.00-100.00%
BIIB200228C003300002020-02-21 3:28PM EST330.009.670.000.000.00-6500.00%
BIIB200228C003325002020-02-21 1:57PM EST332.507.750.000.000.00-300.00%
BIIB200228C003350002020-02-21 3:40PM EST335.006.500.000.000.00-13200.00%
BIIB200228C003375002020-02-21 3:59PM EST337.505.180.000.000.00-1600.78%
BIIB200228C003400002020-02-21 3:53PM EST340.004.550.000.000.00-15201.56%
BIIB200228C003425002020-02-21 3:33PM EST342.503.230.000.000.00-1503.13%
BIIB200228C003450002020-02-21 3:58PM EST345.002.580.000.000.00-7606.25%
BIIB200228C003475002020-02-21 3:54PM EST347.502.160.000.000.00-2106.25%
BIIB200228C003500002020-02-21 3:54PM EST350.001.770.000.000.00-3306.25%
BIIB200228C003525002020-02-21 3:29PM EST352.501.250.000.000.00-1806.25%
BIIB200228C003550002020-02-21 3:53PM EST355.001.070.000.000.00-19012.50%
BIIB200228C003575002020-02-20 10:36AM EST357.501.550.000.000.00-1012.50%
BIIB200228C003600002020-02-21 1:39PM EST360.000.600.000.000.00-3012.50%
BIIB200228C003625002020-02-21 12:34PM EST362.500.500.000.000.00-1012.50%
BIIB200228C003650002020-02-21 3:08PM EST365.000.400.000.000.00-1012.50%
BIIB200228C003675002020-02-20 9:56AM EST367.500.630.000.000.00--012.50%
BIIB200228C003700002020-02-21 12:50PM EST370.000.500.000.000.00-11012.50%
BIIB200228C003750002020-02-21 10:09AM EST375.000.210.000.000.00-1025.00%
BIIB200228C003775002020-02-10 10:25AM EST377.501.800.000.000.00-1025.00%
BIIB200228C003800002020-02-20 3:52PM EST380.000.250.000.000.00-2025.00%
BIIB200228C003825002020-02-21 3:42PM EST382.500.250.000.000.00-5025.00%
BIIB200228C003850002020-02-07 2:43PM EST385.001.000.000.000.00-1025.00%
BIIB200228C003900002020-02-10 9:51AM EST390.001.520.000.000.00-1025.00%
BIIB200228C003950002020-02-06 3:43PM EST395.000.750.000.000.00--025.00%
BIIB200228C004000002020-02-21 11:33AM EST400.000.200.000.000.00-1025.00%
BIIB200228C004050002020-02-19 10:53AM EST405.001.110.000.000.00--025.00%
BIIB200228C004100002020-02-20 10:11AM EST410.000.110.000.000.00-1025.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB200228P002250002020-02-04 9:30AM EST225.000.600.002.050.00-20196.97%
BIIB200228P002350002020-02-13 1:43PM EST235.001.130.000.000.00-5050.00%
BIIB200228P002375002020-01-31 2:33PM EST237.502.350.000.000.00-1050.00%
BIIB200228P002400002020-02-19 10:48AM EST240.000.050.000.000.00-54050.00%
BIIB200228P002425002020-02-07 12:07PM EST242.500.990.000.000.00-1050.00%
BIIB200228P002450002020-02-07 12:07PM EST245.001.150.000.000.00-1050.00%
BIIB200228P002475002020-02-07 10:54AM EST247.500.980.000.000.00-2050.00%
BIIB200228P002500002020-02-20 3:34PM EST250.000.100.000.000.00-1050.00%
BIIB200228P002525002020-02-20 3:34PM EST252.500.100.000.000.00-1050.00%
BIIB200228P002550002020-02-05 2:49PM EST255.001.210.000.000.00-2050.00%
BIIB200228P002575002020-02-20 11:40AM EST257.500.050.000.000.00-1050.00%
BIIB200228P002600002020-02-19 10:28AM EST260.000.070.000.000.00-5050.00%
BIIB200228P002650002020-01-14 9:47AM EST265.006.540.002.250.00--4130.13%
BIIB200228P002675002020-02-20 3:30PM EST267.500.150.000.000.00--050.00%
BIIB200228P002700002020-02-07 12:45PM EST270.000.430.000.000.00-1050.00%
BIIB200228P002725002020-01-13 11:05AM EST272.507.910.002.300.00--1118.31%
BIIB200228P002750002020-02-10 11:42AM EST275.000.730.000.000.00-1025.00%
BIIB200228P002775002020-02-10 11:48AM EST277.500.750.000.000.00-2025.00%
BIIB200228P002800002020-02-20 10:28AM EST280.000.120.000.000.00-3025.00%
BIIB200228P002825002020-02-19 10:10AM EST282.500.200.000.000.00-65025.00%
BIIB200228P002850002020-02-21 10:57AM EST285.000.100.000.000.00-15025.00%
BIIB200228P002875002020-01-30 10:57AM EST287.5019.440.000.000.00-3025.00%
BIIB200228P002900002020-02-12 1:11PM EST290.001.170.000.000.00-5025.00%
BIIB200228P002925002020-01-30 10:01AM EST292.5021.330.000.000.00--025.00%
BIIB200228P002950002020-02-20 12:55PM EST295.000.200.000.000.00-1025.00%
BIIB200228P002975002020-01-30 9:57AM EST297.5025.090.000.000.00--025.00%
BIIB200228P003000002020-02-20 3:29PM EST300.000.200.000.000.00-5025.00%
BIIB200228P003025002020-02-20 2:27PM EST302.500.500.000.000.00-5025.00%
BIIB200228P003050002020-02-21 10:05AM EST305.000.200.000.000.00-3025.00%
BIIB200228P003075002020-02-21 10:05AM EST307.500.350.000.000.00-10012.50%
BIIB200228P003100002020-02-21 3:54PM EST310.000.420.000.000.00-6012.50%
BIIB200228P003125002020-02-21 3:54PM EST312.500.550.000.000.00-6012.50%
BIIB200228P003150002020-02-21 11:54AM EST315.000.700.000.000.00-1012.50%
BIIB200228P003175002020-02-20 1:34PM EST317.501.600.000.000.00--012.50%
BIIB200228P003200002020-02-21 2:36PM EST320.001.150.000.000.00-13012.50%
BIIB200228P003225002020-02-21 3:55PM EST322.501.320.000.000.00-506.25%
BIIB200228P003250002020-02-21 11:59AM EST325.002.150.000.000.00-2106.25%
BIIB200228P003275002020-02-21 2:41PM EST327.502.500.000.000.00-15806.25%
BIIB200228P003300002020-02-21 3:51PM EST330.002.860.000.000.00-15903.13%
BIIB200228P003325002020-02-21 1:06PM EST332.504.100.000.000.00-3503.13%
BIIB200228P003350002020-02-21 3:54PM EST335.004.500.000.000.00-11201.56%
BIIB200228P003375002020-02-21 3:16PM EST337.506.430.000.000.00-1000.00%
BIIB200228P003400002020-02-21 3:57PM EST340.007.700.000.000.00-1600.00%
BIIB200228P003425002020-02-19 3:47PM EST342.506.940.000.000.00-100.00%
BIIB200228P003450002020-02-21 12:27PM EST345.0011.080.000.000.00-200.00%
BIIB200228P003475002020-02-20 9:58AM EST347.5011.800.000.000.00-200.00%
BIIB200228P003500002020-02-06 1:29PM EST350.0015.010.000.000.00-400.00%
BIIB200228P003525002020-02-05 2:14PM EST352.5017.400.000.000.00--00.00%
BIIB200228P003550002020-02-05 2:05PM EST355.009.770.000.000.00--00.00%
BIIB200228P003575002020-02-18 10:19AM EST357.5024.800.000.000.00--00.00%
BIIB200228P003700002020-02-20 10:35AM EST370.0033.800.000.000.00--00.00%
BIIB200228P003800002020-02-05 1:44PM EST380.0039.100.000.000.00--10.00%
BIIB200228P003875002020-02-06 1:26PM EST387.5045.380.000.000.00--00.00%
BIIB200228P003900002020-02-06 1:26PM EST390.0047.760.000.000.00--00.00%
BIIB200228P004050002020-02-05 3:16PM EST405.0074.200.000.000.00--00.00%