NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX191220C000350002019-06-11 1:28PM EST35.0047.6348.6052.900.00-110.00%
NBIX191220C000400002019-06-07 9:57AM EST40.0041.0043.5048.000.00-3300.00%
NBIX191220C000450002019-06-09 11:07PM EST45.0043.8538.2042.500.00-000.00%
NBIX191220C000500002019-07-31 12:29PM EST50.0048.0047.5051.700.00-1160.00%
NBIX191220C000550002019-11-22 12:27PM EST55.0059.0059.5064.200.00-37156.25%
NBIX191220C000600002019-11-11 2:35PM EST60.0051.3656.0059.200.00-267220.22%
NBIX191220C000650002019-09-27 9:23AM EST65.0025.3031.7033.700.00-2932630.00%
NBIX191220C000700002019-11-05 1:15PM EST70.0033.5045.9049.200.00-1534173.44%
NBIX191220C000750002019-11-21 9:43AM EST75.0038.2041.0044.200.00-1105155.86%
NBIX191220C000800002019-11-19 9:49AM EST80.0035.5035.9038.500.00-251117.87%
NBIX191220C000850002019-11-19 3:02PM EST85.0028.4030.9034.200.00-1107117.19%
NBIX191220C000900002019-12-06 2:27PM EST90.0026.6026.0027.70-0.80-2.92%25759.38%
NBIX191220C000950002019-12-06 10:02AM EST95.0022.0021.0022.70+0.87+4.12%539787.89%
NBIX191220C001000002019-12-06 2:50PM EST100.0016.7916.2017.70-2.41-12.55%261571.19%
NBIX191220C001050002019-12-03 11:54AM EST105.0013.0511.0013.800.00-83,68374.17%
NBIX191220C001100002019-12-06 2:50PM EST110.007.296.607.90-0.81-10.00%21,34940.87%
NBIX191220C001150002019-12-06 1:12PM EST115.003.253.003.50-0.25-7.14%5313,84928.54%
NBIX191220C001200002019-12-06 12:40PM EST120.000.800.851.25-1.15-58.97%42,32728.39%
NBIX191220C001250002019-12-06 12:34PM EST125.000.200.100.30-0.05-20.00%3045027.98%
NBIX191220C001300002019-12-04 3:24PM EST130.000.200.000.250.00-3819837.55%
NBIX191220C001350002019-12-04 2:41PM EST135.000.090.000.150.00-156742.97%
NBIX191220C001400002019-11-21 3:56PM EST140.000.100.000.050.00-53043.36%
NBIX191220C001450002019-10-15 10:01AM EST145.000.080.000.100.00-3050.59%
NBIX191220C001500002019-10-18 12:53PM EST150.000.060.000.000.00-5025.00%
NBIX191220C001550002019-06-09 11:07PM EST155.001.000.250.500.00-0186.72%
NBIX191220C001600002019-10-16 12:30PM EST160.000.050.000.050.00-0064.45%
NBIX191220C001650002019-06-09 11:07PM EST165.000.900.000.350.00-102289.45%
NBIX191220C001700002019-11-18 12:07AM EST170.000.05-0.050.00--281.25%
NBIX191220C001750002019-10-17 2:13PM EST175.000.050.000.050.00-2080.47%
NBIX191220C001800002019-06-07 9:57AM EST180.000.200.000.300.00-169105.27%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX191220P000350002019-06-09 11:07PM EST35.000.500.000.550.00-1080312.50%
NBIX191220P000400002019-06-07 10:12AM EST40.000.600.050.750.00-2021297.27%
NBIX191220P000450002019-06-17 10:15AM EST45.000.600.000.000.00-1228550.00%
NBIX191220P000500002019-07-23 2:58PM EST50.000.450.000.700.00-130234.38%
NBIX191220P000550002019-11-18 3:36PM EST55.000.050.000.050.00-2021148.44%
NBIX191220P000600002019-06-07 10:12AM EST60.002.801.552.050.00-161267.29%
NBIX191220P000650002019-07-30 11:31AM EST65.000.930.200.700.00-1118176.27%
NBIX191220P000700002019-10-18 10:49AM EST70.000.380.000.000.00-1050.00%
NBIX191220P000750002019-11-01 12:42PM EST75.000.030.000.050.00-116390.63%
NBIX191220P000800002019-11-13 1:43PM EST80.000.130.000.100.00-101,03285.55%
NBIX191220P000850002019-12-02 9:44AM EST85.000.050.000.050.00-183467.19%
NBIX191220P000900002019-12-03 3:56PM EST90.000.050.000.100.00-12,13861.33%
NBIX191220P000950002019-12-05 10:21AM EST95.000.100.000.000.00-154625.00%
NBIX191220P001000002019-12-05 10:21AM EST100.000.100.000.000.00-141925.00%
NBIX191220P001050002019-12-06 2:45PM EST105.000.150.100.25-0.10-40.00%329038.38%
NBIX191220P001100002019-12-06 2:45PM EST110.000.530.350.75-0.22-29.33%271,38035.21%
NBIX191220P001150002019-12-06 12:10PM EST115.001.901.102.10-0.25-11.63%7598333.42%
NBIX191220P001200002019-12-02 10:06AM EST120.005.003.904.800.00-148732.91%
NBIX191220P001250002019-11-21 9:57AM EST125.0012.407.509.100.00-144739.84%
NBIX191220P001300002019-06-07 9:57AM EST130.0039.9044.4046.000.00-33422.97%
NBIX191220P001350002019-06-09 11:07PM EST135.0025.3448.2052.700.00-00442.75%
NBIX191220P001400002019-06-09 11:07PM EST140.0030.4053.0057.800.00-00457.89%
NBIX191220P001450002019-06-09 11:07PM EST145.0057.5758.0062.600.00-00471.44%
NBIX191220P001500002019-06-09 11:07PM EST150.0057.7063.0067.800.00-10486.43%
NBIX191220P001600002019-06-09 11:07PM EST160.0043.3873.1077.800.00-00512.45%
NBIX191220P001750002019-06-09 11:07PM EST175.0054.1488.0092.800.00-00545.47%