NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX200221C000500002019-06-25 11:47AM EST50.0033.6034.9038.000.00--00.00%
NBIX200221C000700002019-11-18 9:48AM EST70.0045.240.000.000.00-2500.00%
NBIX200221C000750002019-11-05 11:34AM EST75.0031.0039.9044.500.00-1795.39%
NBIX200221C000800002019-07-31 8:30AM EST80.0022.0022.6023.500.00--10.00%
NBIX200221C000850002019-12-05 1:44PM EST85.0033.600.000.000.00-100.00%
NBIX200221C000900002019-12-03 12:32PM EST90.0028.400.000.000.00-200.00%
NBIX200221C000950002019-11-18 3:55PM EST95.0022.100.000.000.00-100.00%
NBIX200221C001000002019-12-04 2:47PM EST100.0021.200.000.000.00-500.00%
NBIX200221C001050002019-12-09 2:11PM EST105.0013.230.000.000.00-600.00%
NBIX200221C001100002019-12-09 2:11PM EST110.009.910.000.000.00-600.00%
NBIX200221C001150002019-12-05 1:21PM EST115.009.700.000.000.00-900.78%
NBIX200221C001200002019-12-05 11:13AM EST120.006.900.000.000.00-803.13%
NBIX200221C001250002019-12-09 12:58PM EST125.003.510.000.000.00-1006.25%
NBIX200221C001300002019-12-09 9:30AM EST130.002.800.000.000.00-1006.25%
NBIX200221C001350002019-12-05 9:55AM EST135.002.300.000.000.00-1006.25%
NBIX200221C001400002019-10-18 8:47AM EST140.000.600.000.000.00-1012.50%
NBIX200221C001450002019-11-18 12:34PM EST145.000.950.000.000.00-1012.50%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX200221P000500002019-07-08 1:07PM EST50.001.300.100.000.00--173.05%
NBIX200221P000550002019-07-01 1:17PM EST55.001.650.000.000.00--025.00%
NBIX200221P000600002019-10-21 12:05PM EST60.000.600.000.350.00-5568.46%
NBIX200221P000650002019-07-21 11:07PM EST65.002.650.402.300.00--190.63%
NBIX200221P000700002019-10-17 12:47PM EST70.001.140.000.000.00--025.00%
NBIX200221P000750002019-12-05 2:53PM EST75.000.050.000.000.00-1025.00%
NBIX200221P000800002019-11-08 3:52PM EST80.000.550.000.000.00-2012.50%
NBIX200221P000850002019-12-02 11:32AM EST85.000.520.000.000.00-1012.50%
NBIX200221P000900002019-12-05 2:52PM EST90.000.850.000.000.00-1012.50%
NBIX200221P000950002019-11-22 2:30PM EST95.001.610.000.000.00-306.25%
NBIX200221P001000002019-11-22 2:30PM EST100.002.540.000.000.00-306.25%
NBIX200221P001050002019-12-09 3:13PM EST105.003.600.000.000.00-303.13%
NBIX200221P001100002019-12-09 3:48PM EST110.005.600.000.000.00-501.56%
NBIX200221P001150002019-12-03 3:03PM EST115.006.010.000.000.00-1000.00%
NBIX200221P001200002019-12-05 9:31AM EST120.007.850.000.000.00-100.00%
NBIX200221P001250002019-12-04 10:36AM EST125.0011.620.000.000.00-1000.00%
NBIX200221P001400002019-08-30 2:44PM EST140.0041.5048.2052.800.00-40161.39%