NasdaqGS - Delayed Quote • USD
Regeneron Pharmaceuticals, Inc. (REGN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426C00820000 | 3/28/2024 7:19 PM | 820 | 150.90 | 73.00 | 81.90 | 0.00 | 0.00% | 1 | 1 | 59.90% |
| REGN240426C00840000 | 4/16/2024 5:19 PM | 840 | 58.02 | 53.20 | 61.10 | 0.00 | 0.00% | 6 | 12 | 45.68% |
| REGN240426C00910000 | 4/19/2024 6:52 PM | 910 | 5.20 | 4.90 | 6.70 | -3.30 | -38.82% | 11 | 8 | 24.39% |
| REGN240426C00915000 | 4/19/2024 7:51 PM | 915 | 5.05 | 3.50 | 5.00 | -2.35 | -31.76% | 7 | 58 | 23.89% |
| REGN240426C00920000 | 4/19/2024 3:48 PM | 920 | 4.40 | 2.20 | 6.80 | -1.60 | -26.67% | 3 | 28 | 31.38% |
| REGN240426C00930000 | 4/18/2024 5:12 PM | 930 | 2.60 | 0.05 | 1.90 | -1.40 | -35.00% | 1 | 11 | 23.22% |
| REGN240426C00940000 | 4/19/2024 4:14 PM | 940 | 1.01 | 0.05 | 1.15 | -0.99 | -49.50% | 2 | 9 | 24.35% |
| REGN240426C00955000 | 4/18/2024 7:24 PM | 955 | 0.43 | 0.00 | 0.85 | -0.75 | -63.56% | 1 | 3 | 28.41% |
| REGN240426C00960000 | 4/18/2024 7:24 PM | 960 | 1.00 | 0.00 | 3.30 | 0.00 | 0.00% | 2 | 62 | 42.33% |
| REGN240426C00970000 | 4/5/2024 7:54 PM | 970 | 10.37 | 0.00 | 4.50 | 0.00 | 0.00% | 20 | 21 | 51.27% |
| REGN240426C00975000 | 4/11/2024 7:31 PM | 975 | 3.60 | 0.00 | 4.50 | 0.00 | 0.00% | - | 0 | 53.52% |
| REGN240426C00980000 | 4/15/2024 1:43 PM | 980 | 1.50 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 4 | 33.30% |
| REGN240426C00990000 | 4/11/2024 5:39 PM | 990 | 1.22 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 65 | 36.43% |
| REGN240426C01000000 | 4/19/2024 3:47 PM | 1000 | 0.05 | 0.00 | 0.40 | -1.25 | -96.15% | 1 | 2 | 38.77% |
| REGN240426C01010000 | 4/17/2024 1:55 PM | 1010 | 0.81 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 41.72% |
| REGN240426C01020000 | 4/15/2024 6:16 PM | 1020 | 2.18 | 0.00 | 0.55 | 0.64 | 41.56% | 3 | 3 | 46.85% |
| REGN240426C01030000 | 4/9/2024 3:16 PM | 1030 | 1.35 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 3 | 47.44% |
| REGN240426C01040000 | 4/15/2024 6:16 PM | 1040 | 2.13 | 0.00 | 4.30 | 0.21 | 10.94% | 3 | 3 | 67.33% |
| REGN240426C01060000 | 4/3/2024 7:56 PM | 1060 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 73.97% |
| REGN240426C01070000 | 4/1/2024 7:51 PM | 1070 | 1.60 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 3 | 77.19% |
| REGN240426C01100000 | 4/5/2024 7:54 PM | 1100 | 2.37 | 0.00 | 4.30 | 0.00 | 0.00% | 20 | 20 | 86.51% |
| REGN240426C01200000 | 4/10/2024 2:19 PM | 1200 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 114.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426P00490000 | 4/1/2024 7:57 PM | 490 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 227.00% |
| REGN240426P00520000 | 3/20/2024 2:39 PM | 520 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 124.22% |
| REGN240426P00840000 | 4/18/2024 7:04 PM | 840 | 1.75 | 0.35 | 4.80 | 0.00 | 0.00% | 1 | 3 | 47.50% |
| REGN240426P00850000 | 4/15/2024 2:10 PM | 850 | 1.70 | 0.20 | 1.60 | -0.55 | -24.44% | 2 | 62 | 29.59% |
| REGN240426P00860000 | 4/17/2024 6:37 PM | 860 | 2.45 | 1.40 | 2.75 | 0.00 | 0.00% | 4 | 60 | 29.18% |
| REGN240426P00870000 | 4/18/2024 5:31 PM | 870 | 5.97 | 2.55 | 4.40 | 0.00 | 0.00% | 5 | 8 | 28.44% |
| REGN240426P00880000 | 4/18/2024 5:13 PM | 880 | 7.60 | 5.00 | 6.10 | 0.00 | 0.00% | 3 | 5 | 26.06% |
| REGN240426P00890000 | 4/19/2024 7:47 PM | 890 | 9.95 | 7.70 | 9.50 | 0.45 | 4.74% | 1 | 5 | 25.57% |
| REGN240426P00895000 | 4/18/2024 5:07 PM | 895 | 11.66 | 9.60 | 11.90 | -1.54 | -11.67% | 1 | 5 | 25.84% |
| REGN240426P00900000 | 4/19/2024 7:22 PM | 900 | 14.00 | 12.20 | 14.40 | -1.84 | -11.62% | 1 | 13 | 25.68% |
| REGN240426P00905000 | 4/19/2024 1:56 PM | 905 | 14.10 | 14.70 | 17.30 | -4.00 | -22.10% | 2 | 4 | 25.71% |
| REGN240426P00910000 | 4/19/2024 2:04 PM | 910 | 18.07 | 16.80 | 23.00 | 2.95 | 19.51% | 1 | 51 | 31.12% |
| REGN240426P00915000 | 4/19/2024 7:48 PM | 915 | 24.60 | 19.10 | 26.50 | -0.50 | -1.99% | 7 | 2 | 31.52% |
| REGN240426P00920000 | 4/15/2024 1:30 PM | 920 | 19.82 | 24.20 | 30.20 | 0.00 | 0.00% | 1 | 4 | 31.91% |
| REGN240426P00930000 | 4/17/2024 2:44 PM | 930 | 26.10 | 33.00 | 38.80 | 0.00 | 0.00% | 1 | 2 | 34.50% |
| REGN240426P00940000 | 4/12/2024 7:53 PM | 940 | 41.60 | 40.20 | 48.10 | 0.00 | 0.00% | 1 | 6 | 38.04% |
| REGN240426P00950000 | 4/18/2024 4:02 PM | 950 | 49.50 | 49.70 | 58.00 | 0.00 | 0.00% | 4 | 5 | 42.85% |
| REGN240426P00960000 | 3/7/2024 6:57 PM | 960 | 25.50 | 26.30 | 32.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| REGN240426P00970000 | 4/11/2024 2:02 PM | 970 | 59.95 | 70.00 | 78.00 | 0.00 | 0.00% | 1 | 0 | 52.41% |
| REGN240426P01040000 | 4/1/2024 7:55 PM | 1040 | 73.09 | 139.00 | 148.00 | 0.00 | 0.00% | - | 0 | 81.47% |
Related Tickers
VRTX Vertex Pharmaceuticals Incorporated
394.28
+0.20%
BMRN BioMarin Pharmaceutical Inc.
88.63
-1.60%
VERA Vera Therapeutics, Inc.
38.00
-3.75%
BHVN Biohaven Ltd.
38.99
-7.52%
MDGL Madrigal Pharmaceuticals, Inc.
212.04
-4.60%
CRSP CRISPR Therapeutics AG
55.05
-1.98%
NTLA Intellia Therapeutics, Inc.
21.57
+1.17%
VKTX Viking Therapeutics, Inc.
63.42
-1.93%
BNTX BioNTech SE
86.81
+0.74%
ALPN Alpine Immune Sciences, Inc.
64.55
+0.19%