NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX191220C000350002019-06-11 1:28PM EST35.0047.6348.6052.900.00-110.00%
NBIX191220C000400002019-06-07 9:57AM EST40.0041.0043.5048.000.00-3300.00%
NBIX191220C000450002019-06-09 11:07PM EST45.0043.8538.2042.500.00-000.00%
NBIX191220C000500002019-07-31 12:29PM EST50.0048.0047.5051.700.00-1160.00%
NBIX191220C000550002019-06-09 11:07PM EST55.0036.2930.8032.000.00-1290.00%
NBIX191220C000600002019-11-11 2:35PM EST60.0051.360.000.000.00-200.00%
NBIX191220C000650002019-09-27 9:23AM EST65.0025.3031.7033.700.00-2932630.00%
NBIX191220C000700002019-11-05 1:15PM EST70.0033.500.000.000.00-1500.00%
NBIX191220C000750002019-11-21 9:43AM EST75.0038.200.000.000.00-100.00%
NBIX191220C000800002019-11-19 9:49AM EST80.0035.500.000.000.00-200.00%
NBIX191220C000850002019-11-19 3:02PM EST85.0028.400.000.000.00-100.00%
NBIX191220C000900002019-11-19 2:13PM EST90.0023.230.000.000.00-300.00%
NBIX191220C000950002019-11-19 1:04PM EST95.0019.540.000.000.00-30000.00%
NBIX191220C001000002019-11-21 2:13PM EST100.0014.000.000.000.00-100.00%
NBIX191220C001050002019-11-20 3:58PM EST105.009.220.000.000.00-200.00%
NBIX191220C001100002019-11-21 3:25PM EST110.005.800.000.000.00-26100.00%
NBIX191220C001150002019-11-21 3:31PM EST115.002.960.000.000.00-1300.78%
NBIX191220C001200002019-11-21 2:59PM EST120.001.270.000.000.00-1706.25%
NBIX191220C001250002019-11-21 1:04PM EST125.000.350.000.000.00-606.25%
NBIX191220C001300002019-11-21 11:40AM EST130.000.140.000.000.00-2012.50%
NBIX191220C001350002019-11-13 9:45AM EST135.000.090.000.000.00-1012.50%
NBIX191220C001400002019-11-21 3:56PM EST140.000.100.000.000.00-5012.50%
NBIX191220C001450002019-10-15 10:01AM EST145.000.080.000.100.00-3041.21%
NBIX191220C001500002019-10-18 12:53PM EST150.000.060.000.000.00-5025.00%
NBIX191220C001550002019-06-09 11:07PM EST155.001.000.250.500.00-0162.60%
NBIX191220C001600002019-10-16 12:30PM EST160.000.050.000.050.00-0050.20%
NBIX191220C001650002019-06-09 11:07PM EST165.000.900.000.350.00-102263.87%
NBIX191220C001700002019-11-18 12:07AM EST170.000.05-0.000.00--025.00%
NBIX191220C001750002019-10-17 2:13PM EST175.000.050.000.050.00-2057.03%
NBIX191220C001800002019-06-07 9:57AM EST180.000.200.000.300.00-16974.32%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX191220P000350002019-06-09 11:07PM EST35.000.500.000.550.00-1080205.66%
NBIX191220P000400002019-06-07 10:12AM EST40.000.600.050.750.00-2021195.31%
NBIX191220P000450002019-06-17 10:15AM EST45.000.600.000.000.00-1228550.00%
NBIX191220P000500002019-07-23 2:58PM EST50.000.450.000.700.00-130153.13%
NBIX191220P000550002019-11-18 3:36PM EST55.000.050.000.000.00-20050.00%
NBIX191220P000600002019-06-07 10:12AM EST60.002.801.552.050.00-161174.22%
NBIX191220P000650002019-07-30 11:31AM EST65.000.930.200.700.00-1118113.87%
NBIX191220P000700002019-10-18 10:49AM EST70.000.380.000.000.00-1050.00%
NBIX191220P000750002019-11-01 12:42PM EST75.000.030.000.000.00-1025.00%
NBIX191220P000800002019-11-13 1:43PM EST80.000.130.000.000.00-10025.00%
NBIX191220P000850002019-11-18 9:47AM EST85.000.050.000.000.00-1025.00%
NBIX191220P000900002019-11-18 12:23PM EST90.000.090.000.000.00-57025.00%
NBIX191220P000950002019-11-18 12:23PM EST95.000.260.000.000.00-20012.50%
NBIX191220P001000002019-11-21 1:01PM EST100.000.450.000.000.00-1012.50%
NBIX191220P001050002019-11-21 9:48AM EST105.001.000.000.000.00-206.25%
NBIX191220P001100002019-11-21 1:04PM EST110.002.150.000.000.00-703.13%
NBIX191220P001150002019-11-21 12:24PM EST115.004.250.000.000.00-2600.00%
NBIX191220P001200002019-11-19 1:54PM EST120.007.800.000.000.00-100.00%
NBIX191220P001250002019-11-21 9:57AM EST125.0012.400.000.000.00-100.00%
NBIX191220P001300002019-06-07 9:57AM EST130.0039.9044.4046.000.00-33273.34%
NBIX191220P001350002019-06-09 11:07PM EST135.0025.3448.2052.700.00-00286.45%
NBIX191220P001400002019-06-09 11:07PM EST140.0030.4053.0057.800.00-00296.41%
NBIX191220P001450002019-06-09 11:07PM EST145.0057.5758.0062.600.00-00305.32%
NBIX191220P001500002019-06-09 11:07PM EST150.0057.7063.0067.800.00-10315.25%
NBIX191220P001600002019-06-09 11:07PM EST160.0043.3873.1077.800.00-00332.45%
NBIX191220P001750002019-06-09 11:07PM EST175.0054.1488.0092.800.00-00354.26%