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%
NBIX191220C000550002019-11-22 12:27PM EST55.0059.0055.3059.100.00-30264.45%
NBIX191220C000600002019-12-10 10:21AM EST60.0053.9550.8054.200.00-20257.42%
NBIX191220C000650002019-09-27 9:23AM EST65.0025.3031.7033.700.00-2932630.00%
NBIX191220C000700002019-11-05 1:15PM EST70.0033.5045.9049.200.00-1534368.46%
NBIX191220C000750002019-11-21 9:43AM EST75.0038.2036.1038.400.00-10164.55%
NBIX191220C000800002019-11-19 9:49AM EST80.0035.5031.0034.100.00-20156.35%
NBIX191220C000850002019-12-11 10:14AM EST85.0029.5026.2029.200.00-100139.16%
NBIX191220C000900002019-12-06 2:27PM EST90.0026.6020.8022.600.00-2067.19%
NBIX191220C000950002019-12-06 10:02AM EST95.0022.0016.3017.700.00-5071.00%
NBIX191220C001000002019-12-11 9:54AM EST100.0012.1011.1012.400.00-2065.19%
NBIX191220C001050002019-12-12 11:23AM EST105.008.296.607.50+2.59+45.44%2046.29%
NBIX191220C001100002019-12-12 11:45AM EST110.003.703.103.40-0.37-9.09%2036.13%
NBIX191220C001150002019-12-12 1:30PM EST115.001.030.801.05-0.29-21.97%14033.35%
NBIX191220C001200002019-12-11 3:37PM EST120.000.250.100.25-0.10-28.57%14033.99%
NBIX191220C001250002019-12-11 1:48PM EST125.000.150.000.200.00-10045.31%
NBIX191220C001300002019-12-04 3:24PM EST130.000.200.000.200.00-38050.59%
NBIX191220C001350002019-12-11 1:15PM EST135.000.100.000.300.00-76064.84%
NBIX191220C001400002019-11-21 3:56PM EST140.000.100.000.900.00-5091.89%
NBIX191220C001450002019-10-15 10:01AM EST145.000.080.000.100.00-3071.88%
NBIX191220C001500002019-10-18 12:53PM EST150.000.060.000.000.00-5050.00%
NBIX191220C001550002019-06-09 11:07PM EST155.001.000.250.500.00-01118.16%
NBIX191220C001600002019-10-16 12:30PM EST160.000.050.000.050.00-0087.50%
NBIX191220C001650002019-06-09 11:07PM EST165.000.900.000.350.00-1022119.73%
NBIX191220C001700002019-11-18 12:07AM EST170.000.05-0.650.00--0159.08%
NBIX191220C001750002019-10-17 2:13PM EST175.000.050.000.050.00-20106.25%
NBIX191220C001800002019-06-07 9:57AM EST180.000.200.000.300.00-169138.28%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX191220P000350002019-06-09 11:07PM EST35.000.500.000.550.00-1080364.84%
NBIX191220P000400002019-06-07 10:12AM EST40.000.600.050.750.00-2021345.70%
NBIX191220P000450002019-06-17 10:15AM EST45.000.600.000.000.00-1228550.00%
NBIX191220P000500002019-07-23 2:58PM EST50.000.450.000.700.00-130270.12%
NBIX191220P000550002019-11-18 3:36PM EST55.000.050.000.650.00-200238.09%
NBIX191220P000600002019-06-07 10:12AM EST60.002.801.552.050.00-161306.64%
NBIX191220P000650002019-07-30 11:31AM EST65.000.930.200.700.00-1118199.22%
NBIX191220P000700002019-10-18 10:49AM EST70.000.380.000.000.00-1050.00%
NBIX191220P000750002019-12-11 9:50AM EST75.000.050.000.150.00-100114.06%
NBIX191220P000800002019-12-11 9:49AM EST80.000.100.000.200.00-500101.56%
NBIX191220P000850002019-12-02 9:44AM EST85.000.050.000.200.00-1085.16%
NBIX191220P000900002019-12-11 9:55AM EST90.000.100.000.700.00-50087.79%
NBIX191220P000950002019-12-05 10:21AM EST95.000.100.000.800.00-1071.88%
NBIX191220P001000002019-12-12 12:32PM EST100.000.200.100.25+0.03+17.65%40047.75%
NBIX191220P001050002019-12-12 1:46PM EST105.000.410.350.55-0.19-31.67%122038.92%
NBIX191220P001100002019-12-12 1:52PM EST110.001.381.401.50+0.28+25.45%45031.93%
NBIX191220P001150002019-12-12 1:52PM EST115.004.083.904.40+0.91+28.71%15032.84%
NBIX191220P001200002019-12-11 12:33PM EST120.007.007.908.800.00-2039.21%
NBIX191220P001250002019-12-11 2:15PM EST125.0011.7312.6013.800.00-1053.91%
NBIX191220P001300002019-06-07 9:57AM EST130.0039.9044.4046.000.00-33477.64%
NBIX191220P001350002019-06-09 11:07PM EST135.0025.3448.2052.700.00-00500.95%
NBIX191220P001400002019-06-09 11:07PM EST140.0030.4053.0057.800.00-00518.60%
NBIX191220P001450002019-06-09 11:07PM EST145.0057.5758.0062.600.00-00534.40%
NBIX191220P001500002019-06-09 11:07PM EST150.0057.7063.0067.800.00-10552.05%
NBIX191220P001600002019-06-09 11:07PM EST160.0043.3873.1077.800.00-00582.62%
NBIX191220P001750002019-06-09 11:07PM EST175.0054.1488.0092.800.00-00621.36%