U.S. markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
647.06+0.11 (+0.02%)
At close: 4:00PM EDT
646.20 -0.86 (-0.13%)
After hours: 05:56PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN210924C005000002021-09-01 9:54AM EDT500.00178.50142.70151.400.00-11209.57%
REGN210924C005400002021-08-30 12:11PM EDT540.00134.95102.50111.700.00-4473.44%
REGN210924C005800002021-09-08 3:57PM EDT580.0089.6063.0070.700.00-55105.14%
REGN210924C006000002021-09-15 12:24PM EDT600.0052.7544.5050.900.00-51651.34%
REGN210924C006050002021-09-20 12:14AM EDT605.0048.3539.7045.800.00--275.84%
REGN210924C006100002021-09-21 10:47AM EDT610.0041.5034.2041.100.00-2571.67%
REGN210924C006150002021-09-20 12:18PM EDT615.0033.0029.9035.500.00-2261.38%
REGN210924C006200002021-09-20 3:34PM EDT620.0023.6025.0030.800.00-11756.92%
REGN210924C006250002021-09-22 3:25PM EDT625.0023.5819.8026.80-11.98-33.69%7155.97%
REGN210924C006300002021-09-22 9:40AM EDT630.0016.1016.0021.40-3.90-19.50%41046.74%
REGN210924C006350002021-09-21 11:38AM EDT635.0021.7313.0015.800.00-12036.38%
REGN210924C006400002021-09-22 3:10PM EDT640.0010.007.7011.10-4.50-31.03%124830.13%
REGN210924C006450002021-09-22 3:55PM EDT645.007.406.308.00-2.80-27.45%112429.62%
REGN210924C006500002021-09-22 3:59PM EDT650.005.003.006.30-3.85-43.50%569032.75%
REGN210924C006550002021-09-22 1:58PM EDT655.002.672.505.20-3.19-54.44%168136.49%
REGN210924C006600002021-09-22 1:58PM EDT660.001.681.302.10-3.62-68.30%1116028.20%
REGN210924C006650002021-09-22 11:10AM EDT665.001.250.801.40-1.15-47.92%666329.51%
REGN210924C006700002021-09-22 3:32PM EDT670.000.500.401.15-1.07-68.15%1613232.69%
REGN210924C006750002021-09-22 1:54PM EDT675.000.530.250.70-0.87-62.14%75932.96%
REGN210924C006800002021-09-22 1:54PM EDT680.000.380.150.60-0.37-49.33%89335.94%
REGN210924C006850002021-09-21 2:26PM EDT685.000.590.100.850.00-183543.24%
REGN210924C006900002021-09-22 2:15PM EDT690.000.520.101.00+0.12+30.00%1313749.22%
REGN210924C006950002021-09-22 2:17PM EDT695.000.300.050.95-0.25-45.45%153252.73%
REGN210924C007000002021-09-22 12:18PM EDT700.000.300.054.40-0.40-57.14%106570.14%
REGN210924C007050002021-09-20 12:14AM EDT705.000.950.054.800.00--176.40%
REGN210924C007100002021-09-20 9:30AM EDT710.000.300.004.800.00-132880.60%
REGN210924C007200002021-09-21 10:34AM EDT720.000.800.001.100.00-11264.87%
REGN210924C007350002021-09-22 10:28AM EDT735.000.160.000.50+0.01+6.67%2366.16%
REGN210924C007400002021-09-17 3:53PM EDT740.000.300.004.200.00-4549102.10%
REGN210924C007500002021-09-08 1:11PM EDT750.000.400.001.000.00-2383.20%
REGN210924C008000002021-09-22 1:01PM EDT800.000.200.050.15-0.28-58.33%51291.60%
PutsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN210924P004300002021-08-25 5:25PM EDT430.000.810.004.300.00-60261.57%
REGN210924P004500002021-09-10 3:20PM EDT450.000.740.004.300.00-35236.77%
REGN210924P004700002021-08-16 1:33PM EDT470.000.990.004.100.00-10210.77%
REGN210924P004900002021-09-09 12:21PM EDT490.000.740.004.300.00-45189.55%
REGN210924P005000002021-09-09 11:57AM EDT500.000.950.004.300.00-104178.17%
REGN210924P005300002021-09-08 9:30AM EDT530.001.970.004.300.00-111144.82%
REGN210924P005400002021-08-30 3:50PM EDT540.000.980.004.300.00--7133.91%
REGN210924P005700002021-09-02 12:24PM EDT570.000.050.004.800.00-13104.37%
REGN210924P005800002021-09-21 10:14AM EDT580.000.200.004.800.00-1893.41%
REGN210924P005900002021-09-17 2:31PM EDT590.000.320.000.350.00-432254.10%
REGN210924P005950002021-09-20 12:00AM EDT595.000.430.004.000.00--672.97%
REGN210924P006000002021-09-20 2:53PM EDT600.001.190.050.350.00-52345.75%
REGN210924P006050002021-09-22 3:01PM EDT605.000.300.050.45-0.70-70.00%2543.56%
REGN210924P006100002021-09-22 3:47PM EDT610.000.400.100.85-0.20-33.33%43745.02%
REGN210924P006150002021-09-22 10:57AM EDT615.000.690.151.10-0.23-25.00%22142.90%
REGN210924P006200002021-09-22 10:07AM EDT620.001.200.351.20+0.15+14.29%96538.67%
REGN210924P006250002021-09-22 3:38PM EDT625.000.800.401.40-0.67-45.58%154634.97%
REGN210924P006300002021-09-22 3:33PM EDT630.001.401.155.00-0.71-33.65%610350.18%
REGN210924P006350002021-09-22 2:25PM EDT635.002.001.353.20-1.20-37.50%1614933.60%
REGN210924P006400002021-09-22 9:46AM EDT640.006.702.105.70+2.70+67.50%26837.73%
REGN210924P006450002021-09-22 9:38AM EDT645.007.304.408.50+1.70+30.36%25840.64%
REGN210924P006500002021-09-22 3:57PM EDT650.007.456.108.70-0.45-5.70%217430.41%
REGN210924P006550002021-09-22 10:45AM EDT655.0014.809.7012.30+2.55+20.82%12332.64%
REGN210924P006600002021-09-21 1:36PM EDT660.0015.0011.6016.000.00-92933.44%
REGN210924P006650002021-09-20 12:00AM EDT665.0018.4517.7020.600.00--837.50%
REGN210924P006700002021-09-22 10:06AM EDT670.0027.7020.4026.60-4.72-14.56%42249.27%
REGN210924P006750002021-09-22 9:59AM EDT675.0034.0024.8031.40+3.39+11.07%1553.93%
REGN210924P006800002021-09-22 3:56PM EDT680.0033.4029.5035.10-7.10-17.53%53150.59%
REGN210924P006900002021-09-22 10:41AM EDT690.0046.8039.8046.20+5.90+14.43%2768.69%
REGN210924P007000002021-09-22 3:32PM EDT700.0053.5050.4055.90+4.70+9.63%12476.25%
REGN210924P007250002021-09-20 12:00AM EDT725.0070.0074.6081.200.00--1101.32%
REGN210924P007400002021-08-23 12:08PM EDT740.0082.5089.5096.100.00--1113.04%