U.S. Markets open in 4 hrs 49 mins

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
243.38-0.77 (-0.32%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB201127C002400002020-11-10 3:23PM EST240.006.200.000.000.00-5200.00%
BIIB201127C002450002020-11-10 9:54AM EST245.007.000.000.000.00-2101.56%
BIIB201127C002500002020-11-10 2:23PM EST250.003.900.000.000.00-2806.25%
BIIB201127C002525002020-11-09 11:09AM EST252.502.810.000.000.00-506.25%
BIIB201127C002550002020-11-10 10:40AM EST255.002.750.000.000.00-17012.50%
BIIB201127C002575002020-11-04 1:34PM EST257.502.410.000.000.00-2012.50%
BIIB201127C002600002020-11-10 2:27PM EST260.002.000.000.000.00-19012.50%
BIIB201127C002625002020-11-05 9:30AM EST262.501.500.000.000.00-2012.50%
BIIB201127C002650002020-11-10 12:41PM EST265.002.000.000.000.00-6012.50%
BIIB201127C002675002020-11-04 1:55PM EST267.5090.530.000.000.00-20025.00%
BIIB201127C002700002020-11-10 2:46PM EST270.001.250.000.000.00-18025.00%
BIIB201127C002725002020-10-28 1:19PM EST272.5018.550.000.000.00-1025.00%
BIIB201127C002750002020-11-09 1:30PM EST275.001.400.000.000.00-8025.00%
BIIB201127C002775002020-11-10 2:10PM EST277.500.950.000.000.00-8025.00%
BIIB201127C002800002020-11-09 3:31PM EST280.000.880.000.000.00-7025.00%
BIIB201127C002825002020-10-19 9:19AM EST282.5028.000.000.000.00--025.00%
BIIB201127C002850002020-10-12 12:44PM EST285.0038.920.000.000.00-1025.00%
BIIB201127C002875002020-11-09 1:50PM EST287.500.840.000.000.00-1025.00%
BIIB201127C002900002020-10-30 2:20PM EST290.002.900.000.000.00-1025.00%
BIIB201127C002950002020-11-10 9:30AM EST295.001.060.000.000.00-1050.00%
BIIB201127C003000002020-11-10 12:16PM EST300.000.500.000.000.00-9050.00%
BIIB201127C003050002020-11-05 11:03AM EST305.0033.200.000.000.00-1050.00%
BIIB201127C003100002020-11-09 10:39AM EST310.000.640.000.000.00-1050.00%
BIIB201127C003125002020-11-05 12:23PM EST312.5030.500.000.000.00-2050.00%
BIIB201127C003150002020-11-09 12:04PM EST315.001.720.000.000.00-1050.00%
BIIB201127C003200002020-11-09 1:06PM EST320.001.200.000.000.00-17050.00%
BIIB201127C003250002020-11-10 9:59AM EST325.000.820.000.000.00-1050.00%
BIIB201127C003300002020-11-09 2:29PM EST330.000.700.000.000.00-2050.00%
BIIB201127C003325002020-11-05 1:51PM EST332.5024.200.000.000.00--050.00%
BIIB201127C003350002020-11-10 10:57AM EST335.002.110.000.000.00-11050.00%
BIIB201127C003400002020-11-09 10:07AM EST340.001.900.000.000.00-11050.00%
BIIB201127C003450002020-11-09 1:58PM EST345.000.540.000.000.00-1050.00%
BIIB201127C003500002020-11-05 3:34PM EST350.0017.500.000.000.00-14050.00%
BIIB201127C003550002020-11-09 2:31PM EST355.000.170.000.000.00-13050.00%
BIIB201127C003600002020-11-05 1:00PM EST360.0012.000.000.000.00-1050.00%
BIIB201127C003650002020-11-04 3:28PM EST365.000.100.000.000.00-1050.00%
BIIB201127C003700002020-11-05 10:12AM EST370.0010.470.000.000.00-1050.00%
BIIB201127C003800002020-11-09 1:15PM EST380.000.050.000.000.00-7050.00%
BIIB201127C003850002020-11-10 2:23PM EST385.000.200.000.000.00-13050.00%
BIIB201127C003900002020-11-05 10:12AM EST390.006.680.000.000.00-2050.00%
BIIB201127C003950002020-11-04 11:01AM EST395.0011.500.000.000.00--050.00%
BIIB201127C004000002020-11-09 1:06PM EST400.000.390.000.000.00-36050.00%
BIIB201127C004100002020-11-04 3:35PM EST410.004.500.000.000.00-2050.00%
BIIB201127C004150002020-11-10 10:57AM EST415.000.700.000.000.00-33050.00%
BIIB201127C004200002020-11-04 12:38PM EST420.004.300.000.000.00--050.00%
BIIB201127C004250002020-11-05 9:54AM EST425.003.200.000.000.00--050.00%
BIIB201127C004300002020-11-05 2:41PM EST430.002.150.000.000.00-16050.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIIB201127P001250002020-11-09 12:19PM EST125.000.160.000.000.00-144050.00%
BIIB201127P001500002020-11-02 11:21AM EST150.000.050.000.000.00--050.00%
BIIB201127P001550002020-10-29 2:54PM EST155.002.210.000.000.00--050.00%
BIIB201127P001750002020-11-04 12:52PM EST175.001.650.000.000.00--050.00%
BIIB201127P001800002020-11-09 11:48AM EST180.000.050.000.000.00-10050.00%
BIIB201127P001850002020-11-09 12:19PM EST185.000.600.000.000.00-58050.00%
BIIB201127P001900002020-11-09 2:15PM EST190.000.700.000.000.00-1050.00%
BIIB201127P001950002020-11-09 10:28AM EST195.000.810.400.000.00-10105.47%
BIIB201127P002000002020-11-09 1:22PM EST200.001.000.000.000.00-3050.00%
BIIB201127P002050002020-11-09 2:46PM EST205.001.020.000.000.00-22025.00%
BIIB201127P002100002020-11-10 3:58PM EST210.002.470.000.000.00-15025.00%
BIIB201127P002150002020-11-10 10:54AM EST215.001.100.000.000.00-33025.00%
BIIB201127P002200002020-11-10 9:53AM EST220.002.050.000.000.00-32025.00%
BIIB201127P002225002020-11-09 10:06AM EST222.507.500.000.000.00-1025.00%
BIIB201127P002250002020-11-10 1:10PM EST225.002.250.000.000.00-8012.50%
BIIB201127P002300002020-11-10 11:56AM EST230.003.000.000.000.00-20012.50%
BIIB201127P002325002020-11-09 2:26PM EST232.504.920.000.000.00-1012.50%
BIIB201127P002350002020-11-10 9:30AM EST235.006.550.000.000.00-506.25%
BIIB201127P002375002020-11-10 10:08AM EST237.508.000.000.000.00-206.25%
BIIB201127P002400002020-11-10 9:30AM EST240.009.250.000.000.00-503.13%
BIIB201127P002425002020-11-10 1:22PM EST242.509.900.000.000.00-2100.78%
BIIB201127P002450002020-11-09 10:39AM EST245.0012.700.000.000.00-100.00%
BIIB201127P002500002020-11-10 3:58PM EST250.0017.880.000.000.00-600.00%
BIIB201127P002550002020-11-05 1:30PM EST255.0025.870.000.000.00-2400.00%
BIIB201127P002575002020-11-09 10:13AM EST257.5025.970.000.000.00-200.00%
BIIB201127P002600002020-11-09 10:48AM EST260.0029.000.000.000.00-200.00%
BIIB201127P002625002020-10-26 2:47PM EST262.5030.550.000.000.00-100.00%
BIIB201127P002650002020-11-05 10:58AM EST265.0032.800.000.000.00-100.00%
BIIB201127P002675002020-11-09 9:40AM EST267.5035.000.000.000.00-1000.00%
BIIB201127P002700002020-11-04 10:51AM EST270.006.500.000.000.00-200.00%
BIIB201127P002725002020-11-05 9:30AM EST272.5032.400.000.000.00-100.00%
BIIB201127P002750002020-11-05 2:58PM EST275.006.500.000.000.00-100.00%
BIIB201127P002775002020-11-09 1:19PM EST277.5041.980.000.000.00-2000.00%
BIIB201127P002800002020-10-23 12:55PM EST280.0037.060.000.000.00-100.00%
BIIB201127P002825002020-10-27 12:31PM EST282.5043.800.000.000.00-100.00%
BIIB201127P002850002020-11-05 12:21PM EST285.007.540.000.000.00-1000.00%
BIIB201127P002875002020-11-05 11:41AM EST287.5057.100.000.000.00-100.00%
BIIB201127P002900002020-11-09 11:23AM EST290.0060.250.000.000.00-100.00%
BIIB201127P002925002020-11-09 1:17PM EST292.5056.150.000.000.00-200.00%
BIIB201127P002950002020-10-23 1:11PM EST295.0047.320.000.000.00-200.00%
BIIB201127P002975002020-10-19 10:04AM EST297.5044.400.000.000.00--00.00%
BIIB201127P003000002020-11-05 11:50AM EST300.0072.000.000.000.00-100.00%
BIIB201127P003050002020-11-09 3:09PM EST305.0066.730.000.000.00-2000.00%
BIIB201127P003100002020-11-04 2:50PM EST310.0011.000.000.000.00-800.00%
BIIB201127P003150002020-11-09 3:09PM EST315.0076.830.000.000.00-2000.00%
BIIB201127P003200002020-11-09 1:38PM EST320.0083.900.000.000.00-500.00%
BIIB201127P003300002020-11-05 3:00PM EST330.0024.800.000.000.00--00.00%
BIIB201127P003325002020-11-05 10:57AM EST332.5097.320.000.000.00-100.00%
BIIB201127P003350002020-11-04 12:43PM EST335.00101.000.000.000.00-200.00%
BIIB201127P003400002020-11-05 11:37AM EST340.0029.100.000.000.00--00.00%
BIIB201127P003450002020-11-09 2:31PM EST345.00109.080.000.000.00-300.00%
BIIB201127P003500002020-11-09 9:38AM EST350.00119.260.000.000.00-300.00%
BIIB201127P003550002020-11-09 9:38AM EST355.00118.680.000.000.00-700.00%
BIIB201127P003600002020-11-05 10:02AM EST360.0041.500.000.000.00--00.00%
BIIB201127P003650002020-11-05 10:02AM EST365.0043.750.000.000.00--00.00%
BIIB201127P003950002020-11-05 12:31PM EST395.0075.520.000.000.00--00.00%
BIIB201127P004000002020-11-05 12:31PM EST400.0076.090.000.000.00--00.00%
BIIB201127P004300002020-11-05 9:53AM EST430.0093.700.000.000.00-100.00%