REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN171020C003550002017-10-16 3:20PM EDT355.0091.6587.1091.300.00-23180.47%
REGN171020C003600002017-10-06 11:45PM EDT360.00100.6082.1086.400.00-3383.01%
REGN171020C003850002017-10-02 10:24AM EDT385.0079.8057.2061.200.00-2253.52%
REGN171020C003950002017-08-25 11:48PM EDT395.0079.0047.3051.200.00-10090.31%
REGN171020C004000002017-10-16 3:30PM EDT400.0046.7442.1046.200.00-51083.11%
REGN171020C004050002017-10-16 9:57AM EDT405.0044.5037.1040.900.00-1572.41%
REGN171020C004100002017-10-13 9:44AM EDT410.0037.3732.7035.800.00-1764.21%
REGN171020C004125002017-09-22 11:53PM EDT412.5028.6729.8033.400.00-1061.77%
REGN171020C004150002017-10-03 9:31AM EDT415.0047.1527.6030.800.00-2357.10%
REGN171020C004200002017-10-13 9:51AM EDT420.0026.5023.0025.800.00-2649.90%
REGN171020C004225002017-09-27 10:59AM EDT422.5019.7020.7023.700.00-1149.85%
REGN171020C004250002017-10-11 10:12AM EDT425.0029.9018.3021.100.00-1445.14%
REGN171020C004275002017-10-05 2:41PM EDT427.5041.0516.1018.700.00-1342.04%
REGN171020C004300002017-10-17 11:12AM EDT430.0016.5014.3016.30-1.30-7.30%35838.78%
REGN171020C004325002017-10-17 10:05AM EDT432.5013.5012.3014.40-0.20-1.46%46538.78%
REGN171020C004350002017-10-17 11:29AM EDT435.0011.2010.7011.60-2.50-18.25%149032.29%
REGN171020C004375002017-10-17 10:27AM EDT437.509.108.909.70-1.60-14.95%99031.34%
REGN171020C004400002017-10-17 10:58AM EDT440.008.007.208.00-1.00-11.11%1622830.76%
REGN171020C004425002017-10-17 10:49AM EDT442.505.505.806.50-4.00-42.11%185130.41%
REGN171020C004450002017-10-17 11:14AM EDT445.005.304.505.10-1.04-16.40%2322329.68%
REGN171020C004475002017-10-17 10:18AM EDT447.504.303.504.00-0.70-14.00%15229.59%
REGN171020C004500002017-10-17 11:45AM EDT450.002.952.753.10-1.16-28.22%3041229.65%
REGN171020C004525002017-10-17 11:49AM EDT452.502.251.952.25-0.75-25.00%1426629.00%
REGN171020C004550002017-10-17 11:49AM EDT455.001.601.451.75-0.65-28.89%3732729.68%
REGN171020C004575002017-10-17 11:49AM EDT457.501.201.051.30-0.53-30.64%2318829.88%
REGN171020C004600002017-10-17 11:17AM EDT460.000.900.750.90-0.71-44.10%9357729.57%
REGN171020C004625002017-10-17 11:29AM EDT462.500.600.550.75-0.60-50.00%1933531.01%
REGN171020C004650002017-10-17 10:08AM EDT465.000.650.350.50-0.25-27.78%1442330.62%
REGN171020C004675002017-10-16 3:22PM EDT467.500.700.300.90+0.15+27.27%462238.62%
REGN171020C004700002017-10-17 9:51AM EDT470.000.210.150.30-0.26-55.32%552732.28%
REGN171020C004725002017-10-17 10:45AM EDT472.500.200.100.25-0.55-73.33%108733.45%
REGN171020C004750002017-10-17 9:59AM EDT475.000.150.050.20-0.15-50.00%1542334.38%
REGN171020C004775002017-10-16 10:45AM EDT477.500.350.000.30+0.05+16.67%11639.31%
REGN171020C004800002017-10-16 3:36PM EDT480.000.200.000.300.00-3029241.60%
REGN171020C004825002017-10-13 11:54PM EDT482.500.200.000.500.00-25048.34%
REGN171020C004850002017-10-17 10:48AM EDT485.000.150.050.15+0.10+200.00%2134441.11%
REGN171020C004875002017-10-16 9:50AM EDT487.500.110.000.75-0.08-42.11%1250.20%
REGN171020C004900002017-10-17 10:30AM EDT490.000.030.000.05-0.12-80.00%136438.87%
REGN171020C004950002017-10-11 12:03PM EDT495.000.200.050.850.00-529658.69%
REGN171020C005000002017-10-12 10:47AM EDT500.000.150.000.150.00-174952.83%
REGN171020C005050002017-10-16 9:43AM EDT505.000.050.000.15-0.07-58.33%28051.56%
REGN171020C005100002017-10-16 10:12AM EDT510.000.030.000.70-0.17-85.00%109168.46%
REGN171020C005150002017-10-09 11:36AM EDT515.000.400.000.650.00-15071.58%
REGN171020C005200002017-10-09 10:38AM EDT520.000.250.000.600.00-211074.51%
REGN171020C005250002017-10-06 3:37PM EDT525.000.250.001.10-0.30-54.55%923286.38%
REGN171020C005300002017-10-09 9:41AM EDT530.000.200.000.600.00-54281.93%
REGN171020C005350002017-09-25 3:09PM EDT535.000.160.001.450.00-34598.93%
REGN171020C005400002017-09-26 10:21AM EDT540.000.080.001.150.00-22298.78%
REGN171020C005450002017-09-19 10:42AM EDT545.000.400.001.450.00-231106.74%
REGN171020C005500002017-09-25 3:09PM EDT550.000.100.001.450.00-456110.55%
REGN171020C005550002017-09-26 9:33AM EDT555.001.200.000.400.00-23294.14%
REGN171020C005600002017-09-11 10:37AM EDT560.000.460.000.700.00-343105.18%
REGN171020C005650002017-09-14 10:54AM EDT565.000.550.000.650.00-13107.42%
REGN171020C005700002017-09-25 10:07AM EDT570.000.180.001.350.00-131123.83%
REGN171020C005750002017-09-07 12:22PM EDT575.000.980.551.250.00-533133.69%
REGN171020C005800002017-08-28 3:42PM EDT580.001.300.000.400.00-174186109.77%
REGN171020C005850002017-09-26 9:33AM EDT585.000.800.001.350.00-28134.23%
REGN171020C005900002017-10-03 10:18AM EDT590.000.950.001.100.00-314133.25%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN171020P003550002017-10-09 3:42PM EDT355.000.070.000.600.00-829103.32%
REGN171020P003600002017-10-06 2:44PM EDT360.000.080.001.10-0.07-46.67%443107.81%
REGN171020P003650002017-09-29 1:36PM EDT365.000.150.001.40-0.85-85.00%217106.35%
REGN171020P003700002017-09-27 3:21PM EDT370.000.300.001.450.00-113100.83%
REGN171020P003750002017-10-13 10:04AM EDT375.000.580.000.50+0.53+1,060.00%26078.91%
REGN171020P003800002017-10-04 11:00AM EDT380.000.010.001.750.00-16691.97%
REGN171020P003850002017-10-10 10:29AM EDT385.000.090.000.700.00-1510172.07%
REGN171020P003900002017-10-16 1:24PM EDT390.000.050.000.20-0.18-78.26%114255.08%
REGN171020P003950002017-10-09 2:42PM EDT395.000.050.000.650.00-109460.25%
REGN171020P004000002017-10-13 10:17AM EDT400.000.140.050.20+0.01+7.69%816350.54%
REGN171020P004025002017-10-13 11:54PM EDT402.500.190.000.200.00-2247.95%
REGN171020P004050002017-10-16 10:12AM EDT405.000.050.000.75-0.15-75.00%19450.73%
REGN171020P004075002017-10-13 11:54PM EDT407.500.200.000.650.00-6053.69%
REGN171020P004100002017-10-16 3:37PM EDT410.000.150.000.20-0.18-54.55%4418040.28%
REGN171020P004125002017-10-16 10:04AM EDT412.500.130.000.25-0.23-63.89%11639.21%
REGN171020P004150002017-10-13 12:39PM EDT415.000.580.250.85+0.06+11.54%1011647.58%
REGN171020P004175002017-10-13 3:59PM EDT417.500.600.600.90+0.10+20.00%20745.04%
REGN171020P004200002017-10-17 10:00AM EDT420.000.450.200.40+0.13+40.62%243734.33%
REGN171020P004225002017-10-16 2:13PM EDT422.500.500.450.70-0.45-47.37%137235.96%
REGN171020P004250002017-10-17 10:30AM EDT425.000.600.500.65-0.05-7.69%4537432.13%
REGN171020P004275002017-10-17 10:03AM EDT427.501.000.700.85+0.05+5.26%14831.23%
REGN171020P004300002017-10-17 11:29AM EDT430.001.100.951.10-0.21-16.03%1635430.23%
REGN171020P004325002017-10-17 11:48AM EDT432.501.401.351.55-0.35-20.00%1823830.23%
REGN171020P004350002017-10-17 11:34AM EDT435.001.901.902.20-0.31-14.03%1932430.70%
REGN171020P004375002017-10-17 10:55AM EDT437.502.952.452.85-0.50-14.49%114130.19%
REGN171020P004400002017-10-17 9:56AM EDT440.004.403.303.80+1.00+29.41%338630.54%
REGN171020P004425002017-10-17 10:51AM EDT442.504.904.204.80+0.40+8.89%58330.20%
REGN171020P004450002017-10-17 11:28AM EDT445.005.505.406.10+1.00+22.22%830530.54%
REGN171020P004475002017-10-16 11:11AM EDT447.505.706.707.500.00-33530.48%
REGN171020P004500002017-10-17 10:13AM EDT450.008.288.209.10-1.42-14.64%1052130.59%
REGN171020P004525002017-10-17 10:17AM EDT452.509.5010.2010.900.00-45630.98%
REGN171020P004550002017-10-17 9:56AM EDT455.0013.7011.8012.90+2.67+24.21%120631.86%
REGN171020P004575002017-10-16 11:50AM EDT457.5011.7013.6015.300.00-31835.01%
REGN171020P004600002017-10-17 10:33AM EDT460.0017.0415.8017.30+2.04+13.60%211334.68%
REGN171020P004625002017-10-16 11:56AM EDT462.5016.6017.8020.200.00-72041.46%
REGN171020P004650002017-10-17 10:33AM EDT465.0021.7120.0022.20+6.00+38.19%215640.41%
REGN171020P004675002017-10-16 11:47AM EDT467.5020.4022.1025.000.00-1146.40%
REGN171020P004700002017-10-13 1:15PM EDT470.0027.2624.7027.300.00-1918447.63%
REGN171020P004750002017-10-16 10:10AM EDT475.0024.0029.7031.800.00-838847.85%
REGN171020P004800002017-10-16 3:43PM EDT480.0034.8034.3037.200.00-64258.28%
REGN171020P004850002017-10-12 2:17PM EDT485.0038.2339.5042.300.00-10510365.01%
REGN171020P004900002017-10-12 2:17PM EDT490.0043.1844.5047.100.00-510067.85%
REGN171020P004950002017-09-07 10:09AM EDT495.0035.5048.9052.900.00-1682.89%
REGN171020P005000002017-10-04 9:51AM EDT500.0048.0053.7057.900.00-12488.28%
REGN171020P005050002017-09-07 9:32AM EDT505.0043.5058.7063.000.00-1494.73%
REGN171020P005100002017-09-08 10:15AM EDT510.0043.4163.9067.900.00-1653.71%
REGN171020P005150002017-10-06 10:25AM EDT515.0050.7069.0072.900.00-2361.33%
REGN171020P005200002017-09-05 1:01PM EDT520.0040.4073.9077.900.00-1060.16%
REGN171020P005250002017-09-08 12:11PM EDT525.0057.4178.9082.900.00-1063.48%
REGN171020P005400002017-09-12 1:19PM EDT540.0098.5593.6097.900.00-13127.27%
REGN171020P005450002017-09-12 1:18PM EDT545.00103.6998.80103.000.00-3175.78%
REGN171020P005500002017-09-15 11:46PM EDT550.00108.55103.90107.800.00-4067.19%
REGN171020P005600002017-09-01 11:51PM EDT560.0065.80113.90117.900.00-1084.38%