REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN190823C002750002019-08-05 1:48PM EDT275.0030.1019.5023.600.00--057.23%
REGN190823C002775002019-08-15 10:40AM EDT277.5017.5016.8021.200.00-8050.54%
REGN190823C002800002019-08-19 9:38AM EDT280.0020.1315.0018.800.00-2053.47%
REGN190823C002825002019-08-16 10:14AM EDT282.5012.0012.5016.400.00-14075.05%
REGN190823C002850002019-08-16 3:42PM EDT285.0013.0010.5013.900.00-7067.16%
REGN190823C002875002019-08-20 9:45AM EDT287.509.609.1010.20-1.10-10.28%6045.22%
REGN190823C002900002019-08-20 9:37AM EDT290.008.507.007.80-1.30-13.27%1038.67%
REGN190823C002925002019-08-20 11:44AM EDT292.508.105.406.20+0.40+5.19%3039.48%
REGN190823C002950002019-08-20 2:21PM EDT295.003.803.804.30-2.80-42.42%19035.21%
REGN190823C002975002019-08-20 2:39PM EDT297.502.902.653.00-2.10-42.00%33034.36%
REGN190823C003000002019-08-20 3:59PM EDT300.001.801.701.95-1.60-47.06%129033.33%
REGN190823C003025002019-08-20 3:54PM EDT302.501.300.901.25-0.85-39.53%90033.23%
REGN190823C003050002019-08-20 2:56PM EDT305.000.750.500.90-0.60-44.44%51035.16%
REGN190823C003075002019-08-20 2:52PM EDT307.500.400.100.85-0.45-52.94%20040.31%
REGN190823C003100002019-08-20 2:21PM EDT310.000.150.100.60-0.39-72.22%78041.36%
REGN190823C003125002019-08-19 12:30PM EDT312.500.400.000.700.00-9048.44%
REGN190823C003150002019-08-20 12:35PM EDT315.000.100.000.20-0.10-50.00%1040.14%
REGN190823C003175002019-08-15 1:31PM EDT317.500.350.004.300.00-8082.45%
REGN190823C003200002019-08-20 12:30PM EDT320.000.050.000.60-0.04-44.44%6052.05%
REGN190823C003225002019-08-09 10:07AM EDT322.501.400.004.300.00-10093.68%
REGN190823C003250002019-08-15 2:25PM EDT325.000.200.000.500.00-9058.11%
REGN190823C003275002019-08-14 2:29PM EDT327.500.200.000.300.00-18056.74%
REGN190823C003300002019-08-12 10:50AM EDT330.000.200.002.550.00-1093.95%
REGN190823C003325002019-08-12 11:19AM EDT332.500.350.002.300.00-1095.95%
REGN190823C003350002019-08-20 2:56PM EDT335.000.060.002.55-0.59-90.77%40103.13%
REGN190823C003375002019-08-06 2:30PM EDT337.500.650.002.550.00-130107.57%
REGN190823C003400002019-08-20 10:15AM EDT340.000.050.002.50-0.05-50.00%70111.38%
REGN190823C003450002019-07-31 2:38PM EDT345.001.700.003.200.00-130127.59%
REGN190823C003500002019-08-02 11:13AM EDT350.001.500.002.550.00-220128.76%
REGN190823C003600002019-08-02 12:07PM EDT360.000.900.002.550.00-110144.63%
REGN190823C003650002019-07-29 1:21PM EDT365.000.800.002.550.00-60152.25%
REGN190823C003700002019-07-29 10:25AM EDT370.000.650.002.550.00-20159.67%
REGN190823C003750002019-07-29 10:25AM EDT375.000.500.002.550.00--0166.89%
REGN190823C003800002019-07-29 10:25AM EDT380.000.400.002.550.00--0173.93%
REGN190823C003850002019-07-29 10:26AM EDT385.000.400.002.900.00--0185.84%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN190823P002300002019-08-16 12:51PM EDT230.000.210.001.250.00-10159.96%
REGN190823P002350002019-07-29 10:38AM EDT235.000.750.002.550.00-20172.56%
REGN190823P002400002019-08-16 12:51PM EDT240.000.210.003.200.00-10169.04%
REGN190823P002450002019-07-31 3:51PM EDT245.000.600.002.550.00--0147.46%
REGN190823P002500002019-08-19 1:28PM EDT250.000.200.151.900.00-20128.13%
REGN190823P002550002019-08-16 9:57AM EDT255.000.350.004.300.00-10141.89%
REGN190823P002600002019-08-20 11:41AM EDT260.000.100.000.60-0.05-33.33%2080.27%
REGN190823P002625002019-08-19 12:02AM EDT262.500.800.001.300.00--088.28%
REGN190823P002650002019-08-14 3:48PM EDT265.001.010.004.300.00-160114.89%
REGN190823P002675002019-08-19 12:02AM EDT267.501.000.001.350.00--077.93%
REGN190823P002700002019-08-19 2:14PM EDT270.000.150.100.200.00-31053.32%
REGN190823P002725002019-08-19 12:02AM EDT272.500.450.001.400.00--067.38%
REGN190823P002750002019-08-19 12:15PM EDT275.000.300.000.250.00-34048.73%
REGN190823P002775002019-08-20 12:42PM EDT277.500.300.000.35-0.05-14.29%2047.17%
REGN190823P002800002019-08-20 3:45PM EDT280.000.290.250.70-0.11-27.50%4050.20%
REGN190823P002825002019-08-20 3:45PM EDT282.500.380.350.90-0.30-44.12%30047.88%
REGN190823P002850002019-08-20 11:55AM EDT285.000.430.501.05-0.30-41.10%1043.90%
REGN190823P002875002019-08-20 2:47PM EDT287.500.950.701.15-0.18-15.93%29038.57%
REGN190823P002900002019-08-20 3:59PM EDT290.001.421.251.65+0.22+18.33%30037.33%
REGN190823P002925002019-08-20 1:09PM EDT292.502.012.002.25-0.29-12.61%1035.28%
REGN190823P002950002019-08-20 3:25PM EDT295.002.842.803.20+0.09+3.27%38034.55%
REGN190823P002975002019-08-20 3:55PM EDT297.503.704.004.50-0.10-2.63%69034.64%
REGN190823P003000002019-08-20 3:39PM EDT300.004.905.506.00+0.56+12.90%53034.13%
REGN190823P003025002019-08-20 12:37PM EDT302.505.907.008.10-0.80-11.94%21037.65%
REGN190823P003050002019-08-19 1:25PM EDT305.007.809.0010.200.00-17039.65%
REGN190823P003075002019-08-20 11:49AM EDT307.508.4010.9012.70-6.70-44.37%2045.90%
REGN190823P003100002019-08-20 10:56AM EDT310.0011.7412.7015.10+1.04+9.72%1050.34%
REGN190823P003125002019-08-14 10:30AM EDT312.5014.0014.1018.200.00-2064.89%
REGN190823P003150002019-08-13 1:12PM EDT315.0012.3016.5020.300.00-4064.67%
REGN190823P003175002019-08-09 9:52AM EDT317.5014.8019.0023.400.00-11079.32%
REGN190823P003200002019-08-19 2:33PM EDT320.0022.8021.5025.300.00-3075.32%
REGN190823P003225002019-08-09 9:58AM EDT322.5016.5023.9028.800.00-9096.31%
REGN190823P003250002019-08-09 9:48AM EDT325.0017.8026.5030.800.00-1094.02%
REGN190823P003275002019-08-05 2:47PM EDT327.5032.4028.9033.800.00-100107.13%
REGN190823P003300002019-08-05 2:10PM EDT330.0033.2031.5036.200.00-20110.77%
REGN190823P003325002019-07-31 10:01AM EDT332.5025.7033.9038.800.00--0117.43%
REGN190823P003350002019-08-02 10:25AM EDT335.0028.9036.5041.200.00-10120.80%
REGN190823P003375002019-08-01 11:21AM EDT337.5029.1038.9043.800.00--0127.34%
REGN190823P003400002019-08-01 12:01PM EDT340.0030.9041.5046.200.00--0130.44%