BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB190621C001300002019-05-28 3:03PM EDT130.0096.50100.60105.200.00-29440.38%
BIIB190621C001350002019-06-07 11:09AM EDT135.0088.6095.80100.100.00-1013411.82%
BIIB190621C001400002019-06-07 11:09AM EDT140.0083.6890.7095.200.00-1011393.26%
BIIB190621C001450002019-06-10 12:01AM EDT145.00162.7085.7090.300.00-01374.90%
BIIB190621C001500002019-06-07 11:09AM EDT150.0071.0081.3085.300.00-111236.13%
BIIB190621C001550002019-06-10 12:01AM EDT155.00153.1075.8080.200.00-01327.93%
BIIB190621C001600002019-06-07 11:09AM EDT160.0071.5070.8075.200.00-11307.32%
BIIB190621C001700002019-05-22 2:15PM EDT170.0065.0060.8065.000.00-4047260.99%
BIIB190621C001750002019-06-07 11:24AM EDT175.0062.1055.8060.100.00-53245.26%
BIIB190621C001800002019-06-07 11:24AM EDT180.0057.0050.8054.900.00-367220.41%
BIIB190621C001850002019-06-07 11:24AM EDT185.0045.0045.8050.300.00-1010102.34%
BIIB190621C001900002019-05-22 10:03AM EDT190.0043.1542.3043.200.00-1116113.28%
BIIB190621C001950002019-06-13 9:49AM EDT195.0038.5135.8040.300.00-105381.25%
BIIB190621C002000002019-06-17 10:03AM EDT200.0036.0030.9034.400.00-193136.38%
BIIB190621C002050002019-06-06 3:12PM EDT205.0020.9025.8029.600.00-153124.76%
BIIB190621C002100002019-06-18 10:10AM EDT210.0024.5021.0024.400.00-889103.27%
BIIB190621C002125002019-06-17 12:16PM EDT212.5019.3518.3022.000.00-5897.07%
BIIB190621C002150002019-06-17 12:27PM EDT215.0017.2615.9018.700.00-110169.92%
BIIB190621C002175002019-06-17 12:16PM EDT217.5014.5513.4017.300.00-5685.52%
BIIB190621C002200002019-06-18 1:49PM EDT220.0015.0612.4013.600.00-2346952.34%
BIIB190621C002225002019-06-17 11:08AM EDT222.5010.109.7010.900.00-1214239.75%
BIIB190621C002250002019-06-18 3:30PM EDT225.008.408.009.300.00-1537149.66%
BIIB190621C002275002019-06-18 2:30PM EDT227.507.875.906.300.00-850632.37%
BIIB190621C002300002019-06-18 2:54PM EDT230.004.804.204.500.00-1701,53632.67%
BIIB190621C002325002019-06-18 2:58PM EDT232.503.172.552.850.00-4939630.74%
BIIB190621C002350002019-06-18 3:58PM EDT235.001.501.401.650.00-1871,27529.79%
BIIB190621C002375002019-06-18 3:59PM EDT237.500.800.700.900.00-20133429.83%
BIIB190621C002400002019-06-18 3:47PM EDT240.000.430.300.550.00-1561,16531.98%
BIIB190621C002425002019-06-18 3:44PM EDT242.500.220.150.550.00-2714039.11%
BIIB190621C002450002019-06-18 2:58PM EDT245.000.130.100.200.00-1861,20035.65%
BIIB190621C002475002019-06-18 2:12PM EDT247.500.120.000.150.00-517438.87%
BIIB190621C002500002019-06-18 3:46PM EDT250.000.050.000.200.00-3054046.48%
BIIB190621C002525002019-06-14 12:08PM EDT252.500.050.001.100.00-33664.45%
BIIB190621C002550002019-06-13 11:43AM EDT255.000.450.000.200.00-734550.29%
BIIB190621C002600002019-06-18 11:52AM EDT260.000.050.000.300.00-1034563.09%
BIIB190621C002650002019-06-18 11:59AM EDT265.000.110.000.150.00-515865.04%
BIIB190621C002700002019-06-13 1:54PM EDT270.000.030.000.250.00-22,12678.52%
BIIB190621C002750002019-06-05 12:10PM EDT275.000.050.000.050.00-521770.70%
BIIB190621C002800002019-05-30 10:13AM EDT280.000.150.000.050.00-138177.34%
BIIB190621C002850002019-06-05 2:41PM EDT285.000.060.000.150.00-2414895.31%
BIIB190621C002900002019-06-05 2:41PM EDT290.000.050.000.150.00-115212102.34%
BIIB190621C002950002019-06-05 2:41PM EDT295.000.030.000.250.00-2499116.80%
BIIB190621C003000002019-05-21 2:40PM EDT300.000.050.000.050.00-15473103.13%
BIIB190621C003050002019-06-07 11:09AM EDT305.000.080.000.050.00-10185108.59%
BIIB190621C003100002019-06-05 10:27AM EDT310.000.010.000.200.00-1123133.59%
BIIB190621C003150002019-06-06 3:42PM EDT315.000.050.002.150.00-161203.81%
BIIB190621C003200002019-06-07 11:09AM EDT320.000.100.000.300.00-1322153.91%
BIIB190621C003250002019-06-07 11:09AM EDT325.000.030.000.200.00-1147152.34%
BIIB190621C003300002019-06-05 9:59AM EDT330.000.010.001.000.00-3123198.24%
BIIB190621C003350002019-05-22 2:54PM EDT335.000.050.002.150.00-1112235.06%
BIIB190621C003400002019-05-22 2:55PM EDT340.000.050.000.050.00-54265146.88%
BIIB190621C003450002019-05-22 2:55PM EDT345.000.050.000.300.00-10293184.38%
BIIB190621C003500002019-06-18 10:18AM EDT350.000.100.000.100.00-3851167.97%
BIIB190621C003600002019-05-21 3:27PM EDT360.000.050.002.150.00-11,091270.41%
BIIB190621C003700002019-06-07 11:23AM EDT370.000.020.000.050.00-1500175.78%
BIIB190621C003800002019-06-07 11:09AM EDT380.000.050.001.800.00-1195287.21%
BIIB190621C003900002019-06-07 11:09AM EDT390.000.060.000.350.00-1215236.72%
BIIB190621C004000002019-05-21 12:40PM EDT400.000.040.000.700.00-1826269.53%
BIIB190621C004100002019-06-07 11:09AM EDT410.000.050.000.500.00-1244267.58%
BIIB190621C004200002019-06-07 11:09AM EDT420.000.050.000.450.00-2188273.44%
BIIB190621C004300002019-06-07 11:09AM EDT430.000.070.002.150.00-1721353.42%
BIIB190621C004400002019-06-07 11:09AM EDT440.000.050.001.950.00-2137358.01%
BIIB190621C004500002019-06-07 11:09AM EDT450.000.050.000.050.00-51,127240.63%
BIIB190621C004600002019-06-10 12:01AM EDT460.000.850.002.100.00-550382.13%
BIIB190621C004700002019-06-07 11:09AM EDT470.000.200.002.100.00-1017391.60%
BIIB190621C004800002019-06-07 11:09AM EDT480.000.050.000.300.00-584310.16%
BIIB190621C004900002019-06-10 12:01AM EDT490.000.750.002.150.00-538411.33%
BIIB190621C005000002019-06-10 12:01AM EDT500.000.150.000.500.00-5140344.53%
BIIB190621C005200002019-06-10 12:01AM EDT520.000.600.002.150.00-129437.01%
BIIB190621C005400002019-06-10 12:01AM EDT540.001.450.002.150.00-015453.13%
BIIB190621C005600002019-06-07 11:09AM EDT560.000.100.000.050.00-3041309.38%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB190621P001300002019-06-07 10:55AM EDT130.000.050.001.950.00-1188371.19%
BIIB190621P001350002019-06-07 10:55AM EDT135.000.040.001.950.00-536350.29%
BIIB190621P001400002019-06-07 10:55AM EDT140.000.050.001.950.00-2260330.08%
BIIB190621P001500002019-06-14 12:05PM EDT150.000.050.000.050.00-1050175.00%
BIIB190621P001550002019-06-07 10:55AM EDT155.000.100.002.150.00-729278.71%
BIIB190621P001600002019-06-07 10:55AM EDT160.000.020.002.150.00-322260.45%
BIIB190621P001650002019-06-07 10:55AM EDT165.000.070.002.150.00-182242.68%
BIIB190621P001700002019-06-07 10:55AM EDT170.000.020.000.150.00-3222146.09%
BIIB190621P001750002019-06-10 10:21AM EDT175.000.070.000.150.00-1121133.59%
BIIB190621P001800002019-05-21 3:23PM EDT180.000.100.000.150.00-20848121.88%
BIIB190621P001850002019-05-29 9:53AM EDT185.000.250.000.150.00-2476110.55%
BIIB190621P001900002019-06-10 11:08AM EDT190.000.050.050.150.00-4328103.13%
BIIB190621P001950002019-06-13 12:20PM EDT195.000.050.050.100.00-2587587.89%
BIIB190621P002000002019-06-17 10:58AM EDT200.000.010.000.150.00-41,10276.95%
BIIB190621P002050002019-06-18 1:15PM EDT205.000.050.000.150.00-597166.02%
BIIB190621P002075002019-06-13 11:38AM EDT207.500.060.000.600.00-102676.56%
BIIB190621P002100002019-06-18 9:52AM EDT210.000.050.000.050.00-281,49051.95%
BIIB190621P002125002019-06-17 11:04AM EDT212.500.080.000.050.00-65346.88%
BIIB190621P002150002019-06-18 3:57PM EDT215.000.030.000.100.00-2956646.29%
BIIB190621P002175002019-06-18 12:04PM EDT217.500.050.050.150.00-8320643.75%
BIIB190621P002200002019-06-18 3:57PM EDT220.000.120.050.150.00-4896237.79%
BIIB190621P002225002019-06-18 3:57PM EDT222.500.220.150.250.00-7124735.55%
BIIB190621P002250002019-06-18 3:21PM EDT225.000.350.300.500.00-2763835.11%
BIIB190621P002275002019-06-18 3:57PM EDT227.500.740.601.000.00-14719035.77%
BIIB190621P002300002019-06-18 3:58PM EDT230.001.301.201.550.00-1791,58733.47%
BIIB190621P002325002019-06-18 3:18PM EDT232.502.052.052.450.00-2729132.03%
BIIB190621P002350002019-06-18 2:44PM EDT235.003.303.203.700.00-371,15630.54%
BIIB190621P002375002019-06-18 2:41PM EDT237.504.505.005.500.00-214131.47%
BIIB190621P002400002019-06-18 10:30AM EDT240.006.006.907.800.00-2424536.77%
BIIB190621P002425002019-05-24 12:50PM EDT242.5015.408.4011.300.00-303061.01%
BIIB190621P002450002019-06-18 1:54PM EDT245.0010.0010.9012.700.00-125949.51%
BIIB190621P002475002019-06-17 12:10AM EDT247.5016.8012.3016.800.00--285.30%
BIIB190621P002500002019-06-10 9:38AM EDT250.0020.6714.8019.300.00-15693.19%
BIIB190621P002550002019-06-12 12:59PM EDT255.0025.6020.3024.300.00-405161.82%
BIIB190621P002600002019-06-12 12:59PM EDT260.0030.6024.8029.300.00-1257055.08%
BIIB190621P002650002019-06-12 12:59PM EDT265.0035.2029.8033.800.00-5014125.24%
BIIB190621P002700002019-06-12 12:59PM EDT270.0040.6035.1039.300.00-402485.16%
BIIB190621P002750002019-06-12 1:20PM EDT275.0044.1040.1044.300.00-74493.85%
BIIB190621P002800002019-06-13 4:00PM EDT280.0049.0046.7047.700.00-100185102.15%
BIIB190621P002850002019-06-12 1:02PM EDT285.0052.6050.1054.300.00-2511110.35%
BIIB190621P002900002019-06-12 1:20PM EDT290.0059.1054.8059.300.00-91899.61%
BIIB190621P002950002019-06-18 9:49AM EDT295.0057.8759.8064.300.00-330106.64%
BIIB190621P003000002019-06-18 9:49AM EDT300.0062.9264.8069.300.00-318112.89%
BIIB190621P003050002019-06-05 3:43PM EDT305.0078.5070.3074.300.00-20037149.02%
BIIB190621P003100002019-06-13 4:00PM EDT310.0079.0076.2077.500.00-100144169.63%
BIIB190621P003150002019-06-12 1:00PM EDT315.0085.7079.7084.400.00-2523132.03%
BIIB190621P003200002019-06-12 1:00PM EDT320.0090.7084.7089.400.00-2522137.89%
BIIB190621P003250002019-06-12 1:01PM EDT325.0096.2089.7094.300.00-2517121.88%
BIIB190621P003300002019-06-12 1:00PM EDT330.0098.0094.7099.400.00-2518149.22%
BIIB190621P003350002019-06-18 3:13PM EDT335.00101.50101.50102.800.00-20405174.02%
BIIB190621P003400002019-06-12 1:01PM EDT340.00111.20104.70109.400.00-2517160.55%
BIIB190621P003450002019-06-13 2:39PM EDT345.00113.42109.70114.300.00-218140.63%
BIIB190621P003500002019-05-23 3:50PM EDT350.00121.77114.80119.300.00-400171.09%
BIIB190621P003600002019-06-07 10:55AM EDT360.00127.34125.10129.300.00-10209.96%
BIIB190621P003700002019-06-07 10:55AM EDT370.00143.72135.10139.300.00-10221.09%
BIIB190621P003800002019-06-07 10:55AM EDT380.00148.40144.80149.300.00-100200.78%
BIIB190621P003900002019-06-07 10:55AM EDT390.00163.87154.80159.300.00-30210.16%
BIIB190621P004000002019-06-10 12:02AM EDT400.0082.37164.80169.300.00-00219.53%
BIIB190621P004100002019-06-10 12:02AM EDT410.0091.30174.80179.300.00-00228.13%
BIIB190621P004200002019-06-10 12:02AM EDT420.0080.30185.20189.300.00-00278.52%
BIIB190621P004300002019-06-10 12:02AM EDT430.00108.39194.80199.300.00-00244.53%
BIIB190621P004400002019-06-10 12:02AM EDT440.00114.54204.80209.300.00-00252.34%
BIIB190621P004500002019-06-10 12:02AM EDT450.00107.60214.80219.300.00-00260.16%
BIIB190621P004600002019-06-10 12:02AM EDT460.00111.10224.80229.300.00-00267.97%
BIIB190621P004700002019-06-10 12:02AM EDT470.00121.10234.80239.300.00-00275.00%
BIIB190621P004900002019-06-10 12:02AM EDT490.00123.40255.20259.300.00-00338.28%
BIIB190621P005000002019-06-10 12:02AM EDT500.00133.10264.80269.300.00-00296.88%
BIIB190621P005600002019-06-07 10:55AM EDT560.00327.30324.80329.300.00-20334.38%