NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX200821C000550002020-05-13 7:03PM EDT55.0032.5058.6063.500.00-1077.73%
NBIX200821C000600002020-03-27 5:46AM EDT60.0026.2236.700.000.00--00.00%
NBIX200821C000700002020-05-13 7:03PM EDT70.0029.7043.7048.500.00-1056.84%
NBIX200821C000800002020-05-06 3:18PM EDT80.0025.8035.1039.800.00-12866.43%
NBIX200821C000850002020-05-27 10:47AM EDT85.0028.0029.1034.000.00-17572.73%
NBIX200821C000900002020-06-05 12:39PM EDT90.0027.3824.5028.90-3.55-11.48%683662.52%
NBIX200821C000950002020-05-27 3:57PM EDT95.0026.0820.7024.000.00-43154.20%
NBIX200821C001000002020-06-05 3:12PM EDT100.0019.0017.4020.20-3.10-14.03%742452.82%
NBIX200821C001050002020-06-02 3:46PM EDT105.0020.7413.8017.400.00-15955.23%
NBIX200821C001100002020-06-05 2:12PM EDT110.0013.5010.7013.20-2.00-12.90%115848.42%
NBIX200821C001150002020-06-05 3:48PM EDT115.009.008.9010.00-3.10-25.62%381,33745.29%
NBIX200821C001200002020-06-05 3:30PM EDT120.007.006.507.60-2.40-25.53%2740044.17%
NBIX200821C001250002020-06-05 3:44PM EDT125.005.004.605.90-2.35-31.97%2340644.50%
NBIX200821C001300002020-06-05 3:19PM EDT130.003.502.154.90-2.00-36.36%319746.70%
NBIX200821C001350002020-06-03 12:09PM EDT135.004.251.153.700.00-51346.48%
NBIX200821C001400002020-06-05 9:30AM EDT140.002.251.453.20-0.75-25.00%16449.05%
NBIX200821C001450002020-06-05 3:34PM EDT145.001.160.302.30-0.74-38.95%101748.05%
NBIX200821C001500002020-06-01 9:47AM EDT150.002.000.151.700.00-11447.82%
NBIX200821C001600002020-05-20 1:27PM EDT160.001.000.001.200.00--350.78%
NBIX200821C001650002020-05-26 10:29AM EDT165.000.850.000.900.00-2250.68%
NBIX200821C001800002020-05-27 9:30AM EDT180.000.300.000.400.00--151.22%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX200821P000600002020-05-19 10:01AM EDT60.000.050.050.450.00-3872.56%
NBIX200821P000700002020-05-14 9:57AM EDT70.000.550.000.000.00-5725.00%
NBIX200821P000750002020-04-23 3:03PM EDT75.002.350.001.100.00-13758.45%
NBIX200821P000800002020-05-22 3:10PM EDT80.000.600.000.000.00-217112.50%
NBIX200821P000850002020-04-28 10:07AM EDT85.003.550.301.600.00-65350.27%
NBIX200821P000900002020-05-26 10:00AM EDT90.001.000.502.750.00-6011250.22%
NBIX200821P000950002020-06-05 10:37AM EDT95.002.000.802.05+0.45+29.03%635045.90%
NBIX200821P001000002020-06-05 9:30AM EDT100.002.502.003.40+0.30+13.64%12346.92%
NBIX200821P001050002020-05-27 9:32AM EDT105.005.603.205.400.00-121349.06%
NBIX200821P001100002020-06-05 11:10AM EDT110.006.255.206.70+1.22+24.25%120345.23%
NBIX200821P001150002020-06-05 10:51AM EDT115.008.307.409.40-0.70-7.78%25058146.55%
NBIX200821P001200002020-05-27 10:00AM EDT120.0013.009.9013.100.00-362450.59%
NBIX200821P001250002020-05-27 9:32AM EDT125.0015.5012.9015.600.00-44347.24%
NBIX200821P001300002020-05-27 9:32AM EDT130.0018.8016.5018.500.00-8843.90%
NBIX200821P001350002020-05-13 7:03PM EDT135.0039.0921.1023.600.00--050.72%