Advertisement
Advertisement
U.S. Markets close in 5 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
593.12+0.97 (+0.16%)
As of 10:46AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN211119C003300002021-03-24 10:25AM EDT330.00140.44159.50168.000.00--10.00%
REGN211119C003600002021-06-18 9:54AM EDT360.00178.01177.70186.400.00-220.00%
REGN211119C003800002021-05-05 9:49AM EDT380.00117.00138.40145.100.00-570.00%
REGN211119C004000002021-06-07 2:29PM EDT400.00126.58140.30146.700.00-450.00%
REGN211119C004050002021-06-07 2:29PM EDT405.00122.18135.50143.100.00--40.00%
REGN211119C004200002021-06-17 9:32AM EDT420.00109.30121.10129.500.00-120.00%
REGN211119C004300002021-04-15 9:36AM EDT430.0085.35103.20108.500.00-110.00%
REGN211119C004500002021-06-15 1:36PM EDT450.0093.4897.20102.200.00-1460.00%
REGN211119C004550002021-06-17 9:40AM EDT455.0080.0093.6099.100.00-1120.00%
REGN211119C004600002021-04-16 12:01PM EDT460.0077.0074.3081.400.00-1310.00%
REGN211119C004650002021-05-18 3:38PM EDT465.0080.1083.0089.900.00-1110.00%
REGN211119C004700002021-06-17 11:32AM EDT470.0080.0080.1085.100.00-230.00%
REGN211119C004750002021-05-14 1:21PM EDT475.0075.5570.9072.400.00-1120.00%
REGN211119C004800002021-06-23 12:38PM EDT480.0064.9073.5077.700.00-3210.00%
REGN211119C004950002021-06-16 9:32AM EDT495.0065.1064.8067.500.00-10210.00%
REGN211119C005000002021-06-21 10:17AM EDT500.0067.0860.6063.700.00-1390.00%
REGN211119C005050002021-06-10 3:41PM EDT505.0057.3657.7060.600.00-370.00%
REGN211119C005100002021-06-08 9:55AM EDT510.0050.0654.7057.200.00-390.00%
REGN211119C005150002021-05-21 12:29PM EDT515.0045.2454.1056.800.00-230.00%
REGN211119C005250002021-06-23 1:13PM EDT525.0040.0048.1050.800.00-1140.00%
REGN211119C005300002021-06-14 1:25PM EDT530.0040.7443.3046.100.00-160.00%
REGN211119C005350002021-06-22 10:41AM EDT535.0037.8043.1045.500.00-10150.00%
REGN211119C005400002021-06-16 10:14AM EDT540.0042.3138.4040.500.00-6190.00%
REGN211119C005450002021-06-18 2:50PM EDT545.0033.5036.9039.000.00-2280.00%
REGN211119C005500002021-06-21 10:18AM EDT550.0034.2534.3035.900.00-11380.00%
REGN211119C005550002021-06-16 10:11AM EDT555.0034.5031.8034.600.00-11600.00%
REGN211119C005600002021-06-21 10:17AM EDT560.0026.7029.8032.400.00-180.00%
REGN211119C005700002021-06-21 12:38PM EDT570.0030.3026.5028.400.00-212823.34%
REGN211119C005800002021-06-10 11:23AM EDT580.0023.1323.3024.900.00-104629.28%
REGN211119C005850002021-06-16 3:22PM EDT585.0020.1022.3024.100.00-52732.82%
REGN211119C006000002021-06-21 12:38PM EDT600.0020.0017.4018.900.00-53536.34%
REGN211119C006200002021-06-23 10:45AM EDT620.0011.4013.1014.900.00-13442.21%
REGN211119C006400002021-06-14 3:34PM EDT640.0010.619.8011.10+0.61+6.10%21445.46%
REGN211119C006800002021-06-18 3:04PM EDT680.007.205.706.800.00-11650.77%
REGN211119C007000002021-06-18 10:16AM EDT700.005.854.305.200.00-2453.11%
REGN211119C007200002021-06-07 12:40PM EDT720.003.703.304.100.00-1755.51%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN211119P002900002021-03-22 11:16AM EDT290.002.850.006.000.00--2162.70%
REGN211119P003100002021-05-25 12:30PM EDT310.001.410.251.150.00--1117.19%
REGN211119P003200002021-06-17 3:53PM EDT320.000.870.352.300.00-13123.44%
REGN211119P003300002021-04-27 3:48PM EDT330.003.711.902.800.00--1130.42%
REGN211119P003500002021-05-24 10:28AM EDT350.003.000.001.800.00-35100.98%
REGN211119P003700002021-06-15 10:17AM EDT370.002.991.552.450.00-13104.88%
REGN211119P003900002021-06-21 11:03AM EDT390.003.352.453.500.00-46102.66%
REGN211119P004000002021-06-16 11:23AM EDT400.004.303.303.800.00-112101.31%
REGN211119P004050002021-05-26 10:43AM EDT405.0010.203.504.400.00--1101.11%
REGN211119P004100002021-06-21 2:33PM EDT410.005.153.904.900.00--1101.01%
REGN211119P004200002021-06-18 9:35AM EDT420.006.004.705.800.00-914100.00%
REGN211119P004250002021-05-25 10:29AM EDT425.0014.675.206.200.00-1499.40%
REGN211119P004300002021-05-26 10:12AM EDT430.0015.846.106.900.00-26100.18%
REGN211119P004350002021-06-17 11:42AM EDT435.008.906.607.700.00-216100.07%
REGN211119P004400002021-06-15 9:47AM EDT440.0010.607.208.200.00-1499.40%
REGN211119P004500002021-06-24 11:38AM EDT450.009.459.209.80-1.25-11.68%1131100.13%
REGN211119P004550002021-06-10 9:55AM EDT455.0014.439.8011.000.00-31100.17%
REGN211119P004600002021-06-23 12:59PM EDT460.0014.0011.0011.800.00-240100.35%
REGN211119P004650002021-05-24 1:36PM EDT465.0025.400.0013.200.00--681.52%
REGN211119P004700002021-06-23 10:37AM EDT470.0014.8012.8014.20-0.70-4.52%2155100.43%
REGN211119P004750002021-06-18 12:09PM EDT475.0015.2513.9015.00-1.60-9.50%15299.95%
REGN211119P004800002021-06-23 1:40PM EDT480.0018.6012.4016.400.00-14096.72%
REGN211119P004900002021-06-16 10:23AM EDT490.0021.0018.0020.100.00-329102.02%
REGN211119P004950002021-06-11 11:13AM EDT495.0027.8019.7021.500.00-146102.36%
REGN211119P005050002021-04-19 12:08AM EDT505.0054.810.000.000.00--012.50%
REGN211119P005100002021-06-17 3:36PM EDT510.0028.5025.0026.600.00-13103.57%
REGN211119P005200002021-06-10 12:27PM EDT520.0037.0528.8030.900.00-540104.77%
REGN211119P005300002021-06-22 10:41AM EDT530.0040.1033.1035.400.00-232106.03%
REGN211119P005350002021-06-23 10:21AM EDT535.0042.0035.8037.400.00-112106.71%
REGN211119P005400002021-05-17 10:31AM EDT540.0059.1742.9044.600.00-1050116.09%
REGN211119P005450002021-06-18 10:57AM EDT545.0045.6040.9043.300.00-121109.11%
REGN211119P005550002021-06-18 10:49AM EDT555.0051.1046.5048.900.00-11111.08%
REGN211119P005700002021-05-25 9:53AM EDT570.0089.6055.4057.900.00-24114.02%
REGN211119P005750002021-04-27 1:56PM EDT575.00101.8692.1095.500.00--1173.16%
REGN211119P005800002021-06-01 9:30AM EDT580.0090.0062.1064.400.00-111116.45%
REGN211119P006000002021-06-15 10:23AM EDT600.0090.0076.5079.400.00--11122.52%
Advertisement
Advertisement