REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN190621C001500002019-06-07 11:02AM EDT150.00175.900.000.000.00-500.00%
REGN190621C001550002019-06-07 11:02AM EDT155.00178.770.000.000.00-100.00%
REGN190621C001700002019-06-10 12:03AM EDT170.00209.850.000.000.00-000.00%
REGN190621C001750002019-06-10 12:03AM EDT175.00220.400.000.000.00-000.00%
REGN190621C001800002019-06-10 12:03AM EDT180.00215.600.000.000.00-000.00%
REGN190621C001900002019-05-28 10:23AM EDT190.00122.000.000.000.00-100.00%
REGN190621C002000002019-05-28 9:39AM EDT200.00113.900.000.000.00-100.00%
REGN190621C002200002019-06-10 12:03AM EDT220.00184.040.000.000.00-000.00%
REGN190621C002400002019-06-17 12:35PM EDT240.0072.500.000.000.00-200.00%
REGN190621C002500002019-06-07 11:02AM EDT250.0093.000.000.000.00-200.00%
REGN190621C002550002019-06-07 11:02AM EDT255.0048.800.000.000.00--00.00%
REGN190621C002600002019-06-07 11:02AM EDT260.0046.970.000.000.00-300.00%
REGN190621C002700002019-06-07 11:17AM EDT270.0038.900.000.000.00-600.00%
REGN190621C002750002019-05-23 1:57PM EDT275.0039.100.000.000.00-1000.00%
REGN190621C002800002019-06-12 10:52AM EDT280.0029.800.000.000.00-200.00%
REGN190621C002825002019-06-05 10:24AM EDT282.5019.200.000.000.00--00.00%
REGN190621C002850002019-06-17 10:01AM EDT285.0020.500.000.000.00-100.00%
REGN190621C002900002019-05-30 11:12AM EDT290.0020.900.000.000.00-300.00%
REGN190621C002925002019-06-07 9:49AM EDT292.5012.100.000.000.00-100.00%
REGN190621C002950002019-06-19 10:40AM EDT295.0010.600.000.000.00-200.00%
REGN190621C002975002019-06-19 11:48AM EDT297.509.400.000.000.00-100.00%
REGN190621C003000002019-06-19 3:57PM EDT300.0011.100.000.000.00-300.00%
REGN190621C003025002019-06-19 1:50PM EDT302.505.000.000.000.00-300.00%
REGN190621C003050002019-06-19 3:56PM EDT305.006.700.000.000.00-52100.00%
REGN190621C003075002019-06-19 3:54PM EDT307.504.200.000.000.00-6000.00%
REGN190621C003100002019-06-19 3:55PM EDT310.003.200.000.000.00-4900.00%
REGN190621C003125002019-06-19 3:59PM EDT312.502.750.000.000.00-1901.56%
REGN190621C003150002019-06-19 3:58PM EDT315.001.600.000.000.00-32206.25%
REGN190621C003175002019-06-19 3:58PM EDT317.500.870.000.000.00-1306.25%
REGN190621C003200002019-06-19 3:57PM EDT320.000.400.000.000.00-44012.50%
REGN190621C003225002019-06-19 3:47PM EDT322.500.180.000.000.00-6012.50%
REGN190621C003250002019-06-19 3:59PM EDT325.000.170.000.000.00-8012.50%
REGN190621C003275002019-06-18 10:21AM EDT327.500.630.000.000.00-45012.50%
REGN190621C003300002019-06-18 2:36PM EDT330.000.200.050.000.00-7025.00%
REGN190621C003325002019-06-17 1:26PM EDT332.500.220.050.000.00-11025.00%
REGN190621C003350002019-06-19 2:57PM EDT335.000.050.050.000.00-5025.00%
REGN190621C003375002019-06-17 12:08AM EDT337.500.250.000.000.00--025.00%
REGN190621C003400002019-06-19 3:58PM EDT340.000.050.000.000.00-1025.00%
REGN190621C003450002019-06-18 3:55PM EDT345.000.070.000.000.00-2025.00%
REGN190621C003500002019-06-18 12:43PM EDT350.000.540.000.000.00-2025.00%
REGN190621C003550002019-06-07 3:43PM EDT355.000.300.000.000.00-20050.00%
REGN190621C003600002019-06-07 1:11PM EDT360.000.150.000.000.00-5050.00%
REGN190621C003650002019-06-07 10:59AM EDT365.000.250.000.000.00-3050.00%
REGN190621C003700002019-06-10 3:31PM EDT370.000.100.000.000.00-3050.00%
REGN190621C003750002019-06-13 10:22AM EDT375.000.050.000.000.00-5050.00%
REGN190621C003800002019-06-19 12:20PM EDT380.000.080.000.000.00-8050.00%
REGN190621C003850002019-06-18 12:33PM EDT385.000.260.100.000.00-10113.28%
REGN190621C003900002019-06-04 11:58AM EDT390.000.050.000.000.00-20050.00%
REGN190621C003950002019-06-19 12:20PM EDT395.000.050.000.000.00-6050.00%
REGN190621C004000002019-06-12 9:47AM EDT400.000.020.000.000.00-1050.00%
REGN190621C004050002019-06-04 12:31PM EDT405.000.100.000.000.00-5050.00%
REGN190621C004100002019-06-04 12:33PM EDT410.000.100.000.000.00-3050.00%
REGN190621C004150002019-06-03 10:34AM EDT415.000.050.000.000.00-1050.00%
REGN190621C004200002019-06-05 11:13AM EDT420.000.040.000.000.00-1050.00%
REGN190621C004250002019-06-05 11:13AM EDT425.000.060.000.000.00-1050.00%
REGN190621C004300002019-06-07 11:17AM EDT430.000.050.000.000.00-110050.00%
REGN190621C004400002019-06-07 11:17AM EDT440.000.100.000.000.00-5050.00%
REGN190621C004450002019-06-07 11:17AM EDT445.007.050.000.000.00-2050.00%
REGN190621C004500002019-06-10 3:08PM EDT450.000.050.000.000.00-2050.00%
REGN190621C004600002019-05-24 9:46AM EDT460.000.050.000.000.00-4050.00%
REGN190621C004700002019-05-24 1:27PM EDT470.000.090.000.000.00-1050.00%
REGN190621C004750002019-06-07 11:17AM EDT475.003.700.000.000.00-1050.00%
REGN190621C004800002019-06-04 10:25AM EDT480.000.030.000.000.00-1050.00%
REGN190621C004850002019-06-07 11:02AM EDT485.001.950.000.000.00-1050.00%
REGN190621C004900002019-06-07 11:02AM EDT490.000.100.000.000.00-1050.00%
REGN190621C005000002019-06-07 11:02AM EDT500.000.100.000.000.00-7050.00%
REGN190621C005200002019-06-07 11:02AM EDT520.000.090.000.000.00-1050.00%
REGN190621C005400002019-06-04 10:25AM EDT540.000.050.000.000.00-1050.00%
REGN190621C005600002019-06-07 11:17AM EDT560.000.320.000.000.00-1050.00%
REGN190621C005800002019-06-07 11:17AM EDT580.000.150.000.000.00-4050.00%
REGN190621C006000002019-06-07 11:17AM EDT600.000.100.000.000.00-15050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
REGN190621P001550002019-06-10 12:03AM EDT155.000.150.000.000.00-12050.00%
REGN190621P001650002019-06-10 12:03AM EDT165.000.540.000.000.00-0050.00%
REGN190621P001700002019-06-10 12:03AM EDT170.000.100.000.000.00-10050.00%
REGN190621P001750002019-06-07 11:02AM EDT175.000.050.000.000.00--050.00%
REGN190621P001800002019-06-10 12:03AM EDT180.002.050.000.000.00-0050.00%
REGN190621P002000002019-06-05 12:43PM EDT200.000.100.000.000.00-2050.00%
REGN190621P002100002019-06-10 2:07PM EDT210.000.050.000.000.00-1050.00%
REGN190621P002200002019-06-10 12:03AM EDT220.000.900.000.000.00-5050.00%
REGN190621P002250002019-06-07 11:02AM EDT225.000.150.000.000.00-4050.00%
REGN190621P002300002019-05-31 9:36AM EDT230.000.250.050.000.00-300146.88%
REGN190621P002350002019-06-07 11:02AM EDT235.000.500.100.000.00--0147.66%
REGN190621P002400002019-06-07 11:02AM EDT240.000.450.300.000.00-500157.81%
REGN190621P002450002019-06-17 12:09PM EDT245.000.070.000.000.00-2050.00%
REGN190621P002500002019-06-19 1:31PM EDT250.000.050.000.000.00-2050.00%
REGN190621P002550002019-06-05 12:40PM EDT255.000.650.000.000.00-1050.00%
REGN190621P002600002019-06-17 12:29PM EDT260.000.100.000.000.00-2050.00%
REGN190621P002650002019-06-07 3:43PM EDT265.000.430.350.000.00-100106.06%
REGN190621P002700002019-06-17 2:08PM EDT270.000.110.000.000.00-4050.00%
REGN190621P002750002019-06-17 11:52AM EDT275.000.090.000.000.00-29025.00%
REGN190621P002775002019-06-17 12:08AM EDT277.500.50-0.000.00--025.00%
REGN190621P002800002019-06-17 11:07AM EDT280.000.150.000.000.00-1025.00%
REGN190621P002825002019-06-12 11:38AM EDT282.500.910.000.000.00-20025.00%
REGN190621P002850002019-06-19 12:11PM EDT285.000.150.000.000.00-6025.00%
REGN190621P002875002019-06-18 3:05PM EDT287.500.200.150.000.00-2050.59%
REGN190621P002900002019-06-19 2:48PM EDT290.000.180.000.000.00-11025.00%
REGN190621P002925002019-06-18 3:00PM EDT292.500.540.000.000.00-26025.00%
REGN190621P002950002019-06-19 3:44PM EDT295.000.300.000.000.00-71012.50%
REGN190621P002975002019-06-19 1:43PM EDT297.501.000.000.000.00-5012.50%
REGN190621P003000002019-06-19 3:57PM EDT300.000.550.000.000.00-117012.50%
REGN190621P003025002019-06-19 1:34PM EDT302.502.530.000.000.00-206.25%
REGN190621P003050002019-06-19 3:58PM EDT305.001.300.000.000.00-5206.25%
REGN190621P003075002019-06-19 10:10AM EDT307.504.400.000.000.00-303.13%
REGN190621P003100002019-06-19 3:56PM EDT310.003.000.000.000.00-1600.78%
REGN190621P003125002019-06-19 3:58PM EDT312.504.400.000.000.00-1200.00%
REGN190621P003150002019-06-19 2:05PM EDT315.009.070.000.000.00-1100.00%
REGN190621P003175002019-06-19 3:31PM EDT317.5010.100.000.000.00-300.00%
REGN190621P003200002019-06-19 3:14PM EDT320.0013.000.000.000.00-1900.00%
REGN190621P003225002019-06-17 12:08AM EDT322.5010.700.000.000.00--00.00%
REGN190621P003250002019-06-19 9:38AM EDT325.0017.150.000.000.00-400.00%
REGN190621P003275002019-06-06 2:53PM EDT327.5026.900.000.000.00-100.00%
REGN190621P003300002019-06-19 10:44AM EDT330.0024.500.000.000.00-200.00%
REGN190621P003350002019-06-19 11:18AM EDT335.0028.230.000.000.00-1200.00%
REGN190621P003400002019-06-19 2:21PM EDT340.0034.700.000.000.00-25300.00%
REGN190621P003450002019-06-19 2:20PM EDT345.0036.300.000.000.00-4100.00%
REGN190621P003500002019-06-19 2:20PM EDT350.0045.400.000.000.00-3100.00%
REGN190621P003550002019-06-06 12:22PM EDT355.0052.800.000.000.00-200.00%
REGN190621P003600002019-06-14 3:44PM EDT360.0053.800.000.000.00-100.00%
REGN190621P003650002019-05-24 9:43AM EDT365.0048.000.000.000.00-100.00%
REGN190621P003700002019-06-19 3:35PM EDT370.0062.600.000.000.00-70000.00%
REGN190621P003750002019-05-21 11:44AM EDT375.0064.990.000.000.00-100.00%
REGN190621P003800002019-06-19 3:35PM EDT380.0072.700.000.000.00-45000.00%
REGN190621P003850002019-06-07 11:02AM EDT385.0058.410.000.000.00-1500.00%
REGN190621P003900002019-06-19 3:35PM EDT390.0082.300.000.000.00-17500.00%
REGN190621P003950002019-06-07 11:02AM EDT395.0061.810.000.000.00-100.00%
REGN190621P004000002019-06-19 3:35PM EDT400.0092.300.000.000.00-13000.00%
REGN190621P004050002019-06-05 2:59PM EDT405.00105.440.000.000.00-1500.00%
REGN190621P004100002019-06-19 3:35PM EDT410.00102.400.000.000.00-14000.00%
REGN190621P004150002019-06-07 11:02AM EDT415.0026.400.000.000.00-200.00%
REGN190621P004200002019-06-05 2:47PM EDT420.00118.500.000.000.00-5000.00%
REGN190621P004250002019-06-07 11:02AM EDT425.00119.870.000.000.00---0.00%
REGN190621P004300002019-06-19 3:35PM EDT430.00122.400.000.000.00-60000.00%
REGN190621P004350002019-06-13 2:14PM EDT435.00129.850.000.000.00-3000.00%
REGN190621P004400002019-06-07 11:02AM EDT440.00100.590.000.000.00-600.00%
REGN190621P004450002019-06-07 11:02AM EDT445.00101.200.000.000.00-200.00%
REGN190621P004500002019-06-07 11:02AM EDT450.00128.060.000.000.00-1000.00%
REGN190621P004550002019-06-07 11:02AM EDT455.00133.080.000.000.00-7100.00%
REGN190621P004600002019-06-10 12:03AM EDT460.0046.290.000.000.00-2100.00%
REGN190621P004650002019-06-07 11:02AM EDT465.0062.300.000.000.00-110.00%
REGN190621P004700002019-06-07 11:02AM EDT470.0060.500.000.000.00-1110.00%
REGN190621P004800002019-06-07 11:02AM EDT480.0073.800.000.000.00-430.00%
REGN190621P004900002019-06-07 11:02AM EDT490.00160.140.000.000.00-100.00%
REGN190621P005000002019-06-07 11:02AM EDT500.00170.140.000.000.00-100.00%
REGN190621P005050002019-06-07 11:02AM EDT505.00175.180.000.000.00--00.00%
REGN190621P005200002019-06-10 12:03AM EDT520.00137.300.000.000.00-000.00%
REGN190621P005400002019-06-10 12:03AM EDT540.00115.300.000.000.00-200.00%