NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX180518C000300002017-10-30 12:26PM EDT30.0032.6031.0034.40+0.89+2.81%880.00%
NBIX180518C000350002017-11-02 9:48AM EDT35.0036.3037.2041.200.00-110.00%
NBIX180518C000400002018-01-11 10:30AM EDT40.0040.3040.8042.500.00-1010246.29%
NBIX180518C000450002018-04-10 9:43AM EDT45.0031.6229.9031.400.00-50380.00%
NBIX180518C000500002018-02-09 1:54PM EDT50.0026.9131.4034.200.00-27208.64%
NBIX180518C000550002018-04-13 1:34PM EDT55.0021.3920.0021.30-15.11-41.40%1410.00%
NBIX180518C000600002018-04-24 10:36AM EDT60.0020.8019.2020.30-0.64-2.99%134482.81%
NBIX180518C000650002018-04-18 11:47AM EDT65.0014.8214.1016.900.00-13481.20%
NBIX180518C000700002018-04-20 10:00AM EDT70.009.5010.2011.00+2.35+32.87%2011361.72%
NBIX180518C000750002018-04-23 11:10AM EDT75.007.706.206.800.00-111252.03%
NBIX180518C000800002018-04-24 1:24PM EDT80.003.503.303.90-1.20-25.53%1061,93052.66%
NBIX180518C000850002018-04-24 11:37AM EDT85.001.601.502.00-0.95-37.25%5011,93250.83%
NBIX180518C000900002018-04-24 2:19PM EDT90.000.750.650.85-0.35-31.82%9251,65048.49%
NBIX180518C000950002018-04-20 3:35PM EDT95.000.500.350.55+0.19+61.29%11,89651.17%
NBIX180518C001000002018-04-24 11:23AM EDT100.000.180.100.30-0.07-28.00%2564351.76%
NBIX180518C001050002018-03-16 11:30AM EDT105.001.500.000.800.00-1368.80%
NBIX180518C001100002018-03-19 9:32AM EDT110.000.460.000.550.00-17671.78%
NBIX180518C001150002018-04-04 3:15PM EDT115.000.150.050.20-0.10-40.00%255369.53%
NBIX180518C001200002018-02-16 10:30AM EDT120.000.850.000.350.00-22280.08%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX180518P000350002017-12-22 1:44PM EDT35.000.150.000.15+0.05+50.00%11137.11%
NBIX180518P000400002018-01-18 3:37PM EDT40.000.150.000.250.00-1010125.20%
NBIX180518P000450002018-04-09 9:32AM EDT45.000.100.000.200.00-1040101.95%
NBIX180518P000500002018-03-16 9:30AM EDT50.000.330.000.300.00-51990.43%
NBIX180518P000550002018-04-24 2:34PM EDT55.000.150.200.70-0.28-65.12%106891.70%
NBIX180518P000600002018-04-24 2:34PM EDT60.000.270.200.35-0.18-40.00%1055765.82%
NBIX180518P000650002018-04-24 11:48AM EDT65.000.400.400.60-0.10-20.00%1039157.76%
NBIX180518P000700002018-04-18 1:28PM EDT70.000.900.901.750.00-938157.45%
NBIX180518P000750002018-04-24 1:33PM EDT75.001.801.852.30-0.60-25.00%131,07049.73%
NBIX180518P000800002018-04-24 2:06PM EDT80.004.294.004.40+0.79+22.57%2621146.95%
NBIX180518P000850002018-04-23 2:27PM EDT85.006.307.007.700.00-19747.12%
NBIX180518P000900002018-04-19 11:29AM EDT90.0012.0011.2011.900.00-216150.00%
NBIX180518P000950002018-02-24 12:58AM EDT95.0013.2013.5015.200.00-10100.00%
NBIX180518P001000002018-03-03 12:54AM EDT100.0017.1017.9019.500.00-11110.00%
NBIX180518P001050002018-02-26 7:05PM EDT105.0021.9022.5024.500.00-10100.00%