U.S. Markets closed

Neurocrine Biosciences, Inc. (NBIX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.07-0.72 (-1.51%)
At close: 4:00PM EDT
People also watch
ALKSPGNXLGNDNKTRMDCO
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX170818C000200002017-06-02 11:45PM EDT20.0026.1024.7026.800.00-16160.00%
NBIX170818C000250002017-06-02 11:45PM EDT25.0019.1819.0021.900.00-550.00%
NBIX170818C000260002017-06-02 11:45PM EDT26.0018.7018.0020.800.00-440.00%
NBIX170818C000280002017-06-02 11:45PM EDT28.0016.5016.9018.900.00-10100.00%
NBIX170818C000300002017-06-02 11:45PM EDT30.0016.5014.7016.900.00-360.00%
NBIX170818C000320002017-06-02 11:45PM EDT32.0014.2012.3015.000.00-220.00%
NBIX170818C000350002017-06-02 11:45PM EDT35.0017.8410.4012.300.00-22271.00%
NBIX170818C000370002017-06-14 3:05PM EDT37.007.685.908.400.00-230.00%
NBIX170818C000380002017-06-15 2:46PM EDT38.005.625.207.700.00-4520.00%
NBIX170818C000390002017-06-02 11:45PM EDT39.0012.307.208.900.00-101073.34%
NBIX170818C000400002017-06-23 2:39PM EDT40.008.007.509.002.2037.93%25976.90%
NBIX170818C000410002017-06-05 1:12PM EDT41.006.524.405.800.00-120.00%
NBIX170818C000420002017-06-02 11:45PM EDT42.005.414.806.600.00-32271.24%
NBIX170818C000430002017-06-20 10:11AM EDT43.005.005.306.500.00-51670.36%
NBIX170818C000440002017-06-27 2:41PM EDT44.004.063.805.200.00-12553.56%
NBIX170818C000450002017-07-14 9:30AM EDT45.004.804.204.90-0.05-1.03%14367.24%
NBIX170818C000460002017-07-12 11:28AM EDT46.002.723.504.300.00-101164.99%
NBIX170818C000470002017-07-18 3:00PM EDT47.002.501.853.300.00-103862.89%
NBIX170818C000480002017-07-06 1:43PM EDT48.003.202.002.750.00-158453.66%
NBIX170818C000490002017-07-19 9:32AM EDT49.002.001.202.700.00-5852.98%
NBIX170818C000500002017-07-21 3:52PM EDT50.001.250.901.50-0.35-21.88%311,25950.73%
NBIX170818C000550002017-07-19 2:52PM EDT55.000.450.100.450.00-286149.66%
NBIX170818C000600002017-06-23 11:09AM EDT60.000.200.000.400.10100.00%347155.57%
NBIX170818C000650002017-06-06 2:45PM EDT65.000.100.000.200.00-107160.94%
NBIX170818C000700002017-06-02 11:45PM EDT70.000.850.000.250.00-91974.80%
NBIX170818C000750002017-06-02 11:45PM EDT75.000.150.000.200.00-203482.03%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX170818P000200002017-06-02 11:45PM EDT20.000.900.000.150.00-1010146.09%
NBIX170818P000210002017-06-02 11:45PM EDT21.001.400.000.100.00-1025130.47%
NBIX170818P000260002017-06-02 11:45PM EDT26.000.300.000.200.00-1010109.38%
NBIX170818P000280002017-06-02 11:45PM EDT28.000.550.000.250.00-1010101.17%
NBIX170818P000290002017-06-02 11:45PM EDT29.000.450.000.200.00-101091.41%
NBIX170818P000300002017-06-02 11:45PM EDT30.000.150.000.300.00-405192.38%
NBIX170818P000330002017-06-28 10:23AM EDT33.000.600.000.250.00-26672.85%
NBIX170818P000340002017-06-02 11:45PM EDT34.000.500.100.550.00-101883.01%
NBIX170818P000350002017-06-02 11:45PM EDT35.000.850.200.700.00-710683.89%
NBIX170818P000360002017-07-21 10:09AM EDT36.000.250.000.50-3.65-93.59%21266.80%
NBIX170818P000370002017-06-02 11:45PM EDT37.000.650.450.950.00-101081.98%
NBIX170818P000380002017-06-16 2:25PM EDT38.000.860.801.60-1.26-59.43%15691.99%
NBIX170818P000390002017-06-02 11:45PM EDT39.001.100.701.400.00-105380.22%
NBIX170818P000400002017-07-20 1:24PM EDT40.000.300.301.200.00-102,39164.16%
NBIX170818P000410002017-06-02 11:45PM EDT41.001.851.151.900.00-101078.71%
NBIX170818P000420002017-07-19 9:33AM EDT42.000.650.450.900.00-342355.27%
NBIX170818P000430002017-06-02 11:45PM EDT43.001.651.702.650.00-102078.08%
NBIX170818P000440002017-06-02 11:45PM EDT44.003.202.153.000.00-666778.10%
NBIX170818P000450002017-07-21 1:40PM EDT45.001.601.251.90-0.35-17.95%2845655.42%
NBIX170818P000460002017-06-02 11:45PM EDT46.0011.003.003.900.00-101077.20%
NBIX170818P000480002017-07-19 10:11AM EDT48.002.402.453.400.00-103855.49%
NBIX170818P000490002017-06-02 11:45PM EDT49.004.004.606.000.00-1180.57%
NBIX170818P000500002017-07-14 2:41PM EDT50.003.833.404.00-2.57-40.16%1511141.75%
NBIX170818P000600002017-06-02 11:45PM EDT60.009.2512.9015.900.00-2298.39%