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%
NBIX200221C000700002020-01-10 12:06PM EST70.0033.1330.8034.300.00-30148.05%
NBIX200221C000750002019-11-05 11:34AM EST75.0031.0039.9044.500.00-17318.70%
NBIX200221C000800002019-07-31 8:30AM EST80.0022.0022.6023.500.00--1114.99%
NBIX200221C000850002020-01-23 3:20PM EST85.0017.7316.1018.600.00-1086.43%
NBIX200221C000900002020-01-13 10:00AM EST90.0019.0012.9013.700.00-1078.44%
NBIX200221C000950002020-01-16 2:35PM EST95.0011.507.609.800.00-5061.99%
NBIX200221C001000002020-01-23 2:06PM EST100.005.505.406.500.00-28060.01%
NBIX200221C001050002020-01-23 3:23PM EST105.003.303.303.800.00-161055.46%
NBIX200221C001100002020-01-24 9:38AM EST110.001.651.752.20-0.10-5.71%5052.78%
NBIX200221C001150002020-01-23 3:17PM EST115.000.800.701.100.00-328052.25%
NBIX200221C001200002020-01-22 11:40AM EST120.000.350.250.950.00-4052.30%
NBIX200221C001250002020-01-22 1:27PM EST125.000.190.050.400.00-14054.98%
NBIX200221C001300002020-01-09 3:45PM EST130.001.150.000.250.00-1050.39%
NBIX200221C001350002020-01-14 12:05PM EST135.000.150.000.500.00-75062.79%
NBIX200221C001400002020-01-09 3:37PM EST140.000.350.000.000.00-306025.00%
NBIX200221C001450002019-11-18 12:34PM EST145.000.950.000.500.00-1074.22%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX200221P000500002019-07-08 1:07PM EST50.001.300.100.000.00--1105.86%
NBIX200221P000550002019-07-01 1:17PM EST55.001.650.000.000.00--050.00%
NBIX200221P000600002020-01-10 3:03PM EST60.000.050.000.750.00-4244108.69%
NBIX200221P000650002019-07-21 11:07PM EST65.002.650.402.300.00--1126.37%
NBIX200221P000700002019-10-17 12:47PM EST70.001.140.000.000.00--025.00%
NBIX200221P000750002019-12-27 10:15AM EST75.000.250.000.450.00-119359.96%
NBIX200221P000800002019-12-11 9:30AM EST80.000.670.350.550.00-1056.06%
NBIX200221P000850002020-01-21 9:46AM EST85.000.270.250.950.00-18153.78%
NBIX200221P000900002020-01-23 12:04PM EST90.000.920.601.400.00-129845.78%
NBIX200221P000950002020-01-23 12:31PM EST95.001.901.501.950.00-10417035.46%
NBIX200221P001000002020-01-23 1:35PM EST100.003.603.003.500.00-4094728.93%
NBIX200221P001050002020-01-22 2:21PM EST105.005.125.306.300.00-25873421.17%
NBIX200221P001100002020-01-22 11:29AM EST110.008.608.809.400.00-118970.00%
NBIX200221P001150002020-01-14 10:12AM EST115.0011.6912.6014.300.00-5260.00%
NBIX200221P001200002019-12-19 11:26AM EST120.0014.4515.3016.100.00-1310.00%
NBIX200221P001250002020-01-15 1:16PM EST125.0017.6021.2024.500.00-130.00%
NBIX200221P001400002019-08-30 2:44PM EST140.0041.5048.2052.800.00-40200.24%