BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB190426C002100002019-04-18 3:40PM EDT210.0016.8020.6022.800.00-212668.02%
BIIB190426C002150002019-04-22 3:28PM EDT215.0015.0516.6017.700.00-305052.88%
BIIB190426C002200002019-04-23 1:22PM EDT220.0012.6912.7013.30+1.69+15.36%8713652.42%
BIIB190426C002225002019-04-22 12:56PM EDT222.509.4010.8011.400.00-11753.96%
BIIB190426C002250002019-04-23 12:46PM EDT225.008.809.109.60+1.50+20.55%3414551.37%
BIIB190426C002300002019-04-23 1:19PM EDT230.005.976.006.50+1.07+21.84%14658852.34%
BIIB190426C002325002019-04-23 1:26PM EDT232.504.844.805.20+0.54+12.56%14110652.86%
BIIB190426C002350002019-04-23 1:43PM EDT235.004.003.804.10+1.20+42.86%27335153.44%
BIIB190426C002400002019-04-23 1:40PM EDT240.002.252.102.25+0.60+36.36%52354852.25%
BIIB190426C002450002019-04-23 1:40PM EDT245.001.191.151.30+0.19+19.00%7720953.71%
BIIB190426C002500002019-04-23 1:42PM EDT250.000.650.600.65-0.06-8.45%18835754.22%
BIIB190426C002550002019-04-23 1:13PM EDT255.000.270.250.35-0.13-32.50%2427654.69%
BIIB190426C002600002019-04-23 1:40PM EDT260.000.200.150.20-0.12-37.50%5524257.52%
BIIB190426C002650002019-04-23 9:53AM EDT265.000.150.000.15-0.02-11.76%1042757.62%
BIIB190426C002700002019-04-22 9:50AM EDT270.000.010.000.400.00-142274.61%
BIIB190426C002750002019-04-23 12:42PM EDT275.000.100.000.15-0.02-16.67%1512071.09%
BIIB190426C002800002019-04-18 2:07PM EDT280.000.100.000.150.00-105677.54%
BIIB190426C002825002019-03-21 2:53PM EDT282.500.790.000.650.00-11100.29%
BIIB190426C002850002019-04-05 12:12PM EDT285.000.050.000.150.00-102883.79%
BIIB190426C002900002019-04-16 11:54AM EDT290.000.050.000.150.00-11589.84%
BIIB190426C002950002019-03-21 3:23PM EDT295.000.630.001.250.00-66132.52%
BIIB190426C003000002019-04-22 10:34AM EDT300.000.070.000.100.00-53696.88%
BIIB190426C003100002019-03-19 11:16AM EDT310.0023.000.001.250.00-55153.81%
BIIB190426C003150002019-04-10 10:46AM EDT315.000.050.000.150.00-112118.36%
BIIB190426C003175002019-03-18 12:07AM EDT317.5013.000.002.150.00-55181.59%
BIIB190426C003200002019-03-21 10:20AM EDT320.000.140.002.150.00-1106185.06%
BIIB190426C003225002019-03-15 10:36AM EDT322.5014.710.000.200.00-161130.47%
BIIB190426C003250002019-03-29 10:58AM EDT325.000.330.000.150.00-147128.52%
BIIB190426C003275002019-03-27 10:13AM EDT327.500.430.000.000.00-1150.00%
BIIB190426C003300002019-03-22 10:24AM EDT330.000.200.000.150.00-36133.59%
BIIB190426C003325002019-03-27 10:13AM EDT332.500.420.000.000.00-1150.00%
BIIB190426C003350002019-03-18 11:50AM EDT335.009.400.001.950.00-22201.37%
BIIB190426C003375002019-03-21 9:45AM EDT337.500.900.002.150.00-350208.35%
BIIB190426C003400002019-03-21 11:00AM EDT340.000.140.002.150.00-2816211.52%
BIIB190426C003425002019-03-22 9:42AM EDT342.500.200.002.150.00-1012214.65%
BIIB190426C003450002019-03-21 9:43AM EDT345.000.700.002.150.00-32217.77%
BIIB190426C003475002019-03-28 9:38AM EDT347.500.190.000.000.00-1250.00%
BIIB190426C003500002019-03-21 12:23PM EDT350.000.320.001.050.00-118197.75%
BIIB190426C003600002019-03-29 11:04AM EDT360.000.050.000.150.00-529162.11%
BIIB190426C003650002019-03-21 9:30AM EDT365.001.450.002.150.00-13241.50%
BIIB190426C003700002019-04-02 11:57AM EDT370.000.100.000.150.00-2124170.70%
BIIB190426C003750002019-03-26 11:02AM EDT375.000.150.000.150.00-1632175.00%
BIIB190426C003850002019-03-25 12:48PM EDT385.000.050.000.150.00-11183.20%
BIIB190426C004250002019-04-23 1:27PM EDT425.000.010.002.15-0.09-90.00%196302.93%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB190426P001750002019-04-18 3:59PM EDT175.000.050.000.150.00-1017114.84%
BIIB190426P001800002019-04-10 11:56AM EDT180.000.080.000.150.00-58104.49%
BIIB190426P001850002019-04-22 9:30AM EDT185.000.860.000.150.00-11494.53%
BIIB190426P001900002019-04-23 1:37PM EDT190.000.050.000.10-0.91-94.79%21680.47%
BIIB190426P001950002019-04-23 11:37AM EDT195.000.120.100.15+0.01+9.09%117580.47%
BIIB190426P002000002019-04-23 1:22PM EDT200.000.070.050.10-0.06-46.15%7310065.23%
BIIB190426P002050002019-04-23 12:05PM EDT205.000.150.150.20-0.05-25.00%735163.87%
BIIB190426P002100002019-04-23 1:29PM EDT210.000.300.250.30-0.15-33.33%27830958.15%
BIIB190426P002150002019-04-23 1:43PM EDT215.000.600.600.65-0.40-40.00%16220557.23%
BIIB190426P002200002019-04-23 1:23PM EDT220.001.401.251.40-0.50-26.32%49350856.84%
BIIB190426P002250002019-04-23 1:36PM EDT225.002.622.502.70-0.78-22.94%9138757.35%
BIIB190426P002275002019-04-23 1:40PM EDT227.503.523.303.70-0.88-20.00%57118757.84%
BIIB190426P002300002019-04-23 1:43PM EDT230.004.504.504.70-0.90-16.67%9029058.55%
BIIB190426P002350002019-04-23 1:28PM EDT235.007.466.907.40-4.71-38.70%1310658.06%
BIIB190426P002400002019-04-23 1:32PM EDT240.0010.7410.2010.80-1.56-12.68%276958.98%
BIIB190426P002450002019-04-23 1:28PM EDT245.0014.8014.2014.70-5.52-27.17%102060.69%
BIIB190426P002525002019-03-29 1:09PM EDT252.5019.1920.1021.700.00-1159.81%
BIIB190426P002550002019-04-16 10:48AM EDT255.0024.2722.3024.200.00-22060.89%
BIIB190426P002600002019-03-18 12:08AM EDT260.000.4030.8035.200.00-121148.88%
BIIB190426P002650002019-03-18 12:08AM EDT265.000.5635.5040.000.00-2011158.64%
BIIB190426P002700002019-04-23 12:29PM EDT270.0039.1737.4040.50+0.85+2.22%32107.76%
BIIB190426P002750002019-04-16 3:09PM EDT275.0045.8742.1045.300.00-40110.64%
BIIB190426P002800002019-03-25 10:47AM EDT280.0063.0047.6049.800.00-1010119.39%
BIIB190426P002850002019-04-16 3:09PM EDT285.0055.9251.9055.300.00-40124.71%
BIIB190426P002875002019-03-21 9:50AM EDT287.5056.3058.8063.500.00-50223.19%
BIIB190426P002900002019-03-22 12:01PM EDT290.0070.7658.3062.000.00-10171.02%
BIIB190426P002925002019-03-27 9:57AM EDT292.5059.9559.5062.800.00-50138.33%
BIIB190426P002950002019-04-01 10:39AM EDT295.0060.9062.0065.100.00-20138.77%
BIIB190426P002975002019-03-21 11:37AM EDT297.5069.7068.8073.500.00-10243.92%
BIIB190426P003000002019-03-21 10:12AM EDT300.0066.3871.2076.000.00-20248.14%
BIIB190426P003025002019-03-22 1:14PM EDT302.5083.2070.7074.600.00-10193.07%
BIIB190426P003050002019-03-18 3:05PM EDT305.005.5075.5079.800.00-30243.02%
BIIB190426P003100002019-04-01 11:01AM EDT310.0076.5377.3080.500.00-230173.00%
BIIB190426P003125002019-04-01 11:01AM EDT312.5079.0679.5082.900.00-230169.82%
BIIB190426P003175002019-03-26 2:17PM EDT317.5084.7984.7087.700.00-120176.86%
BIIB190426P003200002019-03-26 2:19PM EDT320.0087.3487.2090.300.00-920182.08%
BIIB190426P003225002019-03-21 9:35AM EDT322.5090.0293.8098.500.00-10290.33%
BIIB190426P003250002019-03-21 9:35AM EDT325.0092.4096.30101.000.00-10294.63%
BIIB190426P003275002019-03-21 9:35AM EDT327.5094.9498.80103.500.00-10298.88%
BIIB190426P003300002019-03-18 12:08AM EDT330.0015.80100.60105.200.00-10290.63%
BIIB190426P003400002019-03-22 10:20AM EDT340.00117.60108.30112.000.00-30250.64%