Singapore markets open in 4 hours 37 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,839.04 +4,260.97 (+6.92%) CMC Crypto 200
1,388.63 +120.69 (+9.52%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517C00185000 | 2024-04-30 11:45AM EDT | 185.00 | 32.66 | 46.00 | 55.70 | 0.00 | - | 1 | 3 | 155.57% |
| BIIB240517C00190000 | 2024-05-15 9:47AM EDT | 190.00 | 40.99 | 41.00 | 50.70 | +9.99 | +32.23% | 465 | 515 | 141.21% |
| BIIB240517C00192500 | 2024-05-14 10:22AM EDT | 192.50 | 30.00 | 38.20 | 47.70 | 0.00 | - | 1 | 2 | 105.27% |
| BIIB240517C00195000 | 2024-05-15 2:54PM EDT | 195.00 | 41.38 | 36.00 | 45.30 | +12.20 | +41.81% | 5 | 95 | 115.82% |
| BIIB240517C00197500 | 2024-04-25 1:00PM EDT | 197.50 | 6.90 | 34.00 | 42.50 | 0.00 | - | - | 5 | 114.94% |
| BIIB240517C00200000 | 2024-05-15 2:54PM EDT | 200.00 | 36.42 | 31.00 | 40.60 | +11.84 | +48.17% | 1 | 553 | 110.64% |
| BIIB240517C00202500 | 2024-05-09 3:35PM EDT | 202.50 | 19.42 | 28.20 | 37.90 | 0.00 | - | 20 | 24 | 90.04% |
| BIIB240517C00205000 | 2024-05-10 2:20PM EDT | 205.00 | 17.15 | 26.00 | 35.70 | 0.00 | - | 1 | 77 | 98.97% |
| BIIB240517C00207500 | 2024-05-15 2:36PM EDT | 207.50 | 28.85 | 23.70 | 32.90 | +12.70 | +78.64% | 3 | 107 | 90.04% |
| BIIB240517C00210000 | 2024-05-14 3:58PM EDT | 210.00 | 18.40 | 21.20 | 30.30 | 0.00 | - | 1 | 307 | 81.15% |
| BIIB240517C00212500 | 2024-05-15 1:47PM EDT | 212.50 | 23.60 | 18.70 | 27.90 | +9.73 | +70.15% | 18 | 84 | 76.27% |
| BIIB240517C00215000 | 2024-05-15 12:46PM EDT | 215.00 | 19.99 | 16.20 | 25.00 | +7.79 | +63.85% | 9 | 172 | 61.62% |
| BIIB240517C00217500 | 2024-05-13 9:35AM EDT | 217.50 | 6.08 | 14.00 | 22.20 | 0.00 | - | 1 | 1 | 55.18% |
| BIIB240517C00220000 | 2024-05-15 3:44PM EDT | 220.00 | 13.18 | 11.10 | 19.70 | +8.41 | +176.31% | 27 | 712 | 124.88% |
| BIIB240517C00222500 | 2024-05-14 3:43PM EDT | 222.50 | 5.04 | 8.60 | 17.20 | 0.00 | - | 7 | 21 | 114.06% |
| BIIB240517C00225000 | 2024-05-15 11:01AM EDT | 225.00 | 8.03 | 6.20 | 15.30 | +4.83 | +150.94% | 22 | 231 | 111.04% |
| BIIB240517C00227500 | 2024-05-15 3:11PM EDT | 227.50 | 8.00 | 5.60 | 12.10 | +5.73 | +252.42% | 79 | 88 | 90.31% |
| BIIB240517C00230000 | 2024-05-15 3:33PM EDT | 230.00 | 5.30 | 4.90 | 7.40 | +4.00 | +320.00% | 312 | 548 | 50.12% |
| BIIB240517C00232500 | 2024-05-15 2:55PM EDT | 232.50 | 4.90 | 2.90 | 7.60 | +4.21 | +610.14% | 107 | 91 | 71.95% |
| BIIB240517C00235000 | 2024-05-15 3:57PM EDT | 235.00 | 2.49 | 2.15 | 2.45 | +2.14 | +611.43% | 325 | 67 | 26.88% |
| BIIB240517C00240000 | 2024-05-15 3:47PM EDT | 240.00 | 0.45 | 0.45 | 0.75 | +0.35 | +350.00% | 342 | 341 | 27.88% |
| BIIB240517C00245000 | 2024-05-15 3:38PM EDT | 245.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 176 | 92 | 30.03% |
| BIIB240517C00250000 | 2024-05-13 10:08AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 131 | 36.13% |
| BIIB240517C00255000 | 2024-03-26 9:59AM EDT | 255.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 69.73% |
| BIIB240517C00260000 | 2024-05-14 10:35AM EDT | 260.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 111.77% |
| BIIB240517C00265000 | 2024-03-18 3:32PM EDT | 265.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 92.77% |
| BIIB240517C00270000 | 2024-03-20 12:35PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 103.52% |
| BIIB240517C00280000 | 2024-04-29 10:47AM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 83.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 520.90% |
| BIIB240517P00155000 | 2024-04-23 1:03PM EDT | 155.00 | 0.23 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 289.06% |
| BIIB240517P00160000 | 2024-04-29 3:38PM EDT | 160.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 205.08% |
| BIIB240517P00165000 | 2024-04-26 1:36PM EDT | 165.00 | 2.16 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 233.30% |
| BIIB240517P00170000 | 2024-04-26 1:36PM EDT | 170.00 | 2.21 | 0.00 | 1.60 | 0.00 | - | 1 | 8 | 216.80% |
| BIIB240517P00175000 | 2024-05-02 12:39PM EDT | 175.00 | 0.17 | 0.00 | 2.35 | 0.00 | - | 1 | 219 | 217.97% |
| BIIB240517P00180000 | 2024-05-14 11:26AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 110.94% |
| BIIB240517P00185000 | 2024-05-09 10:56AM EDT | 185.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 198 | 108.98% |
| BIIB240517P00187500 | 2024-04-26 2:55PM EDT | 187.50 | 0.23 | 0.00 | 4.30 | 0.00 | - | 10 | 9 | 206.79% |
| BIIB240517P00190000 | 2024-05-09 9:51AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 625 | 98.05% |
| BIIB240517P00192500 | 2024-05-01 9:53AM EDT | 192.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 101 | 188.72% |
| BIIB240517P00195000 | 2024-05-09 12:56PM EDT | 195.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 147 | 179.79% |
| BIIB240517P00197500 | 2024-05-02 1:34PM EDT | 197.50 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 35 | 143.41% |
| BIIB240517P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 164 | 122.85% |
| BIIB240517P00202500 | 2024-04-29 10:41AM EDT | 202.50 | 0.84 | 0.00 | 2.25 | 0.00 | - | 1 | 13 | 126.81% |
| BIIB240517P00205000 | 2024-05-14 1:50PM EDT | 205.00 | 2.13 | 0.00 | 2.10 | +2.07 | +102.99% | 10 | 137 | 116.75% |
| BIIB240517P00207500 | 2024-05-06 12:17PM EDT | 207.50 | 0.43 | 0.00 | 2.65 | 0.00 | - | 4 | 38 | 116.31% |
| BIIB240517P00210000 | 2024-05-14 2:30PM EDT | 210.00 | 2.17 | 0.00 | 2.15 | +2.05 | +1,708.34% | 10 | 344 | 101.86% |
| BIIB240517P00212500 | 2024-05-13 10:39AM EDT | 212.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 262 | 66.41% |
| BIIB240517P00215000 | 2024-05-14 3:06PM EDT | 215.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 6 | 98 | 61.33% |
| BIIB240517P00217500 | 2024-05-15 10:37AM EDT | 217.50 | 0.13 | 0.00 | 0.20 | -0.21 | -61.76% | 1 | 50 | 51.56% |
| BIIB240517P00220000 | 2024-05-15 10:37AM EDT | 220.00 | 0.19 | 0.20 | 0.55 | -0.32 | -62.75% | 23 | 215 | 52.15% |
| BIIB240517P00222500 | 2024-05-15 1:22PM EDT | 222.50 | 0.10 | 0.00 | 3.90 | -1.40 | -93.33% | 1 | 12 | 77.64% |
| BIIB240517P00225000 | 2024-05-15 10:38AM EDT | 225.00 | 0.22 | 0.00 | 0.10 | -1.43 | -86.67% | 6 | 31 | 28.52% |
| BIIB240517P00230000 | 2024-05-15 3:43PM EDT | 230.00 | 0.50 | 0.10 | 0.85 | -7.30 | -93.59% | 59 | 5 | 32.35% |
| BIIB240517P00232500 | 2024-05-15 3:49PM EDT | 232.50 | 0.75 | 0.60 | 1.00 | -7.90 | -89.77% | 68 | 1 | 25.05% |
| BIIB240517P00235000 | 2024-05-15 3:55PM EDT | 235.00 | 1.65 | 1.60 | 1.85 | -18.78 | -91.92% | 25 | 1 | 23.58% |
© 2024 Yahoo. All rights reserved.