Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,140.00 -6.75 (-0.16%) Dow Futures
32,726.00 -31.00 (-0.09%) Nasdaq Futures
13,201.00 -27.75 (-0.21%) Russell 2000 Futures
1,919.40 -2.40 (-0.12%) Crude Oil
88.40 -0.61 (-0.69%) Gold
1,789.60 -1.60 (-0.09%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220812C00182500 | 2022-08-05 3:18PM EDT | 182.50 | 34.54 | 32.00 | 39.00 | +7.58 | +28.12% | 2 | 2 | 144.73% |
| BIIB220812C00200000 | 2022-07-26 3:02PM EDT | 200.00 | 14.30 | 15.60 | 21.30 | 0.00 | - | - | 3 | 89.60% |
| BIIB220812C00202500 | 2022-08-01 2:50PM EDT | 202.50 | 9.00 | 13.20 | 19.30 | 0.00 | - | - | 2 | 87.89% |
| BIIB220812C00205000 | 2022-08-05 2:51PM EDT | 205.00 | 13.51 | 10.00 | 16.80 | -0.63 | -4.46% | 1 | 12 | 79.93% |
| BIIB220812C00207500 | 2022-07-27 9:44AM EDT | 207.50 | 8.80 | 8.70 | 12.70 | 0.00 | - | - | 1 | 53.86% |
| BIIB220812C00210000 | 2022-08-05 3:49PM EDT | 210.00 | 9.30 | 6.30 | 11.90 | +2.10 | +29.17% | 1 | 26 | 64.45% |
| BIIB220812C00212500 | 2022-08-05 11:23AM EDT | 212.50 | 6.10 | 6.90 | 7.40 | -1.40 | -18.67% | 2 | 12 | 35.47% |
| BIIB220812C00215000 | 2022-08-05 11:41AM EDT | 215.00 | 4.50 | 3.20 | 5.50 | -1.20 | -21.05% | 12 | 25 | 33.23% |
| BIIB220812C00217500 | 2022-08-05 3:54PM EDT | 217.50 | 3.70 | 3.40 | 5.80 | -0.85 | -18.68% | 16 | 55 | 48.85% |
| BIIB220812C00220000 | 2022-08-05 3:59PM EDT | 220.00 | 2.58 | 2.35 | 3.80 | -0.12 | -4.44% | 474 | 497 | 41.46% |
| BIIB220812C00222500 | 2022-08-05 3:45PM EDT | 222.50 | 1.65 | 1.45 | 2.00 | -0.74 | -30.96% | 10 | 197 | 33.42% |
| BIIB220812C00225000 | 2022-08-05 3:38PM EDT | 225.00 | 1.16 | 1.00 | 1.30 | -0.34 | -22.67% | 113 | 143 | 33.20% |
| BIIB220812C00227500 | 2022-08-05 3:50PM EDT | 227.50 | 0.85 | 0.70 | 0.90 | -0.28 | -24.78% | 4 | 12 | 34.33% |
| BIIB220812C00230000 | 2022-08-05 2:28PM EDT | 230.00 | 0.75 | 0.45 | 0.70 | -0.11 | -12.79% | 12 | 39 | 36.77% |
| BIIB220812C00232500 | 2022-08-05 11:29AM EDT | 232.50 | 0.40 | 0.35 | 0.55 | +0.05 | +14.29% | 10 | 6 | 39.06% |
| BIIB220812C00235000 | 2022-08-05 3:35PM EDT | 235.00 | 0.37 | 0.25 | 1.50 | -0.23 | -38.33% | 11 | 9 | 59.28% |
| BIIB220812C00237500 | 2022-07-29 12:19PM EDT | 237.50 | 0.37 | 0.25 | 1.40 | 0.00 | - | 1 | 1 | 53.71% |
| BIIB220812C00240000 | 2022-08-03 2:17PM EDT | 240.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 3 | 6 | 50.78% |
| BIIB220812C00245000 | 2022-08-04 1:25PM EDT | 245.00 | 0.22 | 0.10 | 1.55 | 0.00 | - | 17 | 19 | 67.24% |
| BIIB220812C00250000 | 2022-08-05 3:40PM EDT | 250.00 | 0.25 | 0.05 | 1.25 | -0.15 | -37.50% | 33 | 5 | 71.48% |
| BIIB220812C00255000 | 2022-08-05 9:44AM EDT | 255.00 | 0.16 | 0.05 | 1.35 | +0.06 | +60.00% | 1 | 2 | 80.57% |
| BIIB220812C00260000 | 2022-08-04 12:32PM EDT | 260.00 | 0.12 | 0.10 | 0.40 | 0.00 | - | 15 | 19 | 72.27% |
| BIIB220812C00265000 | 2022-08-05 9:59AM EDT | 265.00 | 0.10 | 0.05 | 0.30 | +0.10 | - | 1 | 1 | 74.32% |
| BIIB220812C00270000 | 2022-08-04 11:25AM EDT | 270.00 | 0.10 | 0.10 | 0.35 | +0.10 | - | - | 1 | 83.40% |
| BIIB220812C00275000 | 2022-08-04 11:25AM EDT | 275.00 | 0.10 | 0.00 | 0.35 | +0.10 | - | - | 1 | 85.94% |
| BIIB220812C00280000 | 2022-08-04 11:25AM EDT | 280.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 91.60% |
| BIIB220812C00285000 | 2022-08-04 11:25AM EDT | 285.00 | 0.10 | 0.00 | 0.35 | +0.10 | - | - | 1 | 96.97% |
| BIIB220812C00290000 | 2022-08-05 10:24AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | 2 | 0 | 102.25% |
| BIIB220812C00295000 | 2022-08-05 10:25AM EDT | 295.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | 12 | 0 | 107.42% |
| BIIB220812C00300000 | 2022-08-05 10:27AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | 14 | 0 | 107.42% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220812P00160000 | 2022-07-05 11:49AM EDT | 160.00 | 0.83 | 0.00 | 0.35 | 0.00 | - | - | 117 | 114.84% |
| BIIB220812P00165000 | 2022-07-20 1:10PM EDT | 165.00 | 0.90 | 0.00 | 0.35 | 0.00 | - | 2 | 117 | 104.88% |
| BIIB220812P00170000 | 2022-07-20 1:10PM EDT | 170.00 | 0.96 | 0.00 | 0.35 | 0.00 | - | 2 | 30 | 95.12% |
| BIIB220812P00175000 | 2022-08-04 3:46PM EDT | 175.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 21 | 85.45% |
| BIIB220812P00180000 | 2022-08-04 10:26AM EDT | 180.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 77.64% |
| BIIB220812P00185000 | 2022-07-20 1:05PM EDT | 185.00 | 0.99 | 0.05 | 0.15 | 0.00 | - | - | 1 | 61.13% |
| BIIB220812P00190000 | 2022-08-02 3:17PM EDT | 190.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 8 | 16 | 62.31% |
| BIIB220812P00192500 | 2022-08-05 2:28PM EDT | 192.50 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 27 | 6 | 50.00% |
| BIIB220812P00195000 | 2022-08-05 10:28AM EDT | 195.00 | 0.23 | 0.05 | 1.25 | -0.09 | -28.12% | 1 | 5 | 63.67% |
| BIIB220812P00197500 | 2022-07-27 2:22PM EDT | 197.50 | 1.20 | 0.20 | 1.50 | 0.00 | - | - | 3 | 62.45% |
| BIIB220812P00200000 | 2022-08-05 3:51PM EDT | 200.00 | 0.30 | 0.25 | 0.35 | -0.12 | -28.57% | 7 | 20 | 45.12% |
| BIIB220812P00202500 | 2022-08-04 2:54PM EDT | 202.50 | 0.52 | 0.30 | 0.45 | 0.00 | - | 3 | 9 | 42.53% |
| BIIB220812P00205000 | 2022-08-05 9:30AM EDT | 205.00 | 0.93 | 0.45 | 0.60 | +0.28 | +43.08% | 10 | 44 | 40.23% |
| BIIB220812P00207500 | 2022-08-05 3:55PM EDT | 207.50 | 0.67 | 0.65 | 0.80 | -0.28 | -29.47% | 14 | 17 | 37.82% |
| BIIB220812P00210000 | 2022-08-05 3:55PM EDT | 210.00 | 1.00 | 0.90 | 1.15 | -0.72 | -41.86% | 30 | 14 | 36.30% |
| BIIB220812P00212500 | 2022-08-05 3:59PM EDT | 212.50 | 1.48 | 1.25 | 1.60 | -0.52 | -26.00% | 16 | 63 | 34.39% |
| BIIB220812P00215000 | 2022-08-05 3:59PM EDT | 215.00 | 2.13 | 1.95 | 2.30 | -0.64 | -23.10% | 18 | 44 | 33.23% |
| BIIB220812P00217500 | 2022-08-05 3:51PM EDT | 217.50 | 2.92 | 2.85 | 3.30 | -0.98 | -25.13% | 21 | 42 | 32.67% |
| BIIB220812P00220000 | 2022-08-05 10:06AM EDT | 220.00 | 5.20 | 1.40 | 4.70 | +0.02 | +0.39% | 1 | 8 | 33.30% |
| BIIB220812P00222500 | 2022-08-05 9:30AM EDT | 222.50 | 8.00 | 5.80 | 6.40 | +8.00 | - | 1 | 1 | 34.40% |
| BIIB220812P00225000 | 2022-08-05 9:30AM EDT | 225.00 | 10.50 | 6.90 | 8.90 | -1.24 | -10.56% | 1 | 2 | 41.87% |
| BIIB220812P00227500 | 2022-08-04 1:42PM EDT | 227.50 | 10.57 | 8.30 | 10.50 | +10.57 | - | - | 1 | 38.26% |
| BIIB220812P00230000 | 2022-08-05 3:16PM EDT | 230.00 | 13.15 | 9.40 | 16.00 | -8.55 | -39.40% | 1 | 1 | 77.53% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
