Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,345.50 -70.95 (-0.84%) Bitcoin USD
69,806.55 -657.48 (-0.93%) CMC Crypto 200
1,507.45 -18.97 (-1.24%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117C00100000 | 2023-11-01 9:58AM EDT | 100.00 | 143.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117C00105000 | 2022-09-26 10:39AM EDT | 105.00 | 110.40 | 188.00 | 197.00 | 0.00 | - | 2 | 10 | 308.01% |
| BIIB250117C00110000 | 2022-09-22 3:00PM EDT | 110.00 | 108.40 | 170.00 | 179.00 | 0.00 | - | - | 8 | 241.79% |
| BIIB250117C00115000 | 2022-09-22 2:30PM EDT | 115.00 | 102.70 | 166.00 | 175.00 | 0.00 | - | - | 8 | 233.08% |
| BIIB250117C00120000 | 2023-05-31 1:43PM EDT | 120.00 | 187.90 | 172.00 | 180.00 | 0.00 | - | 1 | 7 | 255.27% |
| BIIB250117C00145000 | 2024-04-03 3:30PM EDT | 145.00 | 69.30 | 75.80 | 84.40 | 0.00 | - | 1 | 1 | 50.56% |
| BIIB250117C00150000 | 2024-05-15 10:13AM EDT | 150.00 | 87.30 | 76.30 | 84.60 | 0.00 | - | 1 | 7 | 50.58% |
| BIIB250117C00160000 | 2024-04-01 11:59AM EDT | 160.00 | 64.00 | 62.80 | 68.40 | 0.00 | - | 1 | 1 | 39.10% |
| BIIB250117C00165000 | 2022-10-19 3:00PM EDT | 165.00 | 130.30 | 159.00 | 169.00 | 0.00 | - | 2 | 11 | 247.94% |
| BIIB250117C00170000 | 2024-03-27 9:30AM EDT | 170.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BIIB250117C00175000 | 2023-10-04 12:39PM EDT | 175.00 | 99.95 | 87.50 | 96.50 | 0.00 | - | 1 | 3 | 103.35% |
| BIIB250117C00180000 | 2024-05-08 2:36PM EDT | 180.00 | 53.50 | 50.30 | 59.10 | 0.00 | - | 10 | 2 | 50.18% |
| BIIB250117C00185000 | 2024-05-10 10:18AM EDT | 185.00 | 50.96 | 47.00 | 55.10 | 0.00 | - | 4 | 128 | 48.60% |
| BIIB250117C00190000 | 2024-05-01 3:00PM EDT | 190.00 | 43.60 | 43.40 | 51.30 | 0.00 | - | 1 | 4 | 47.26% |
| BIIB250117C00195000 | 2024-05-13 2:05PM EDT | 195.00 | 46.00 | 40.00 | 47.60 | 0.00 | - | 1 | 2 | 45.98% |
| BIIB250117C00200000 | 2024-05-15 11:34AM EDT | 200.00 | 49.00 | 36.20 | 44.10 | 0.00 | - | 1 | 36 | 44.89% |
| BIIB250117C00205000 | 2024-04-22 10:43AM EDT | 205.00 | 21.15 | 33.00 | 40.90 | 0.00 | - | 5 | 10 | 44.11% |
| BIIB250117C00210000 | 2024-05-16 10:12AM EDT | 210.00 | 40.00 | 30.00 | 37.30 | 0.00 | - | 10 | 199 | 42.59% |
| BIIB250117C00215000 | 2024-05-15 11:25AM EDT | 215.00 | 39.90 | 29.10 | 34.30 | 0.00 | - | 1 | 14 | 41.82% |
| BIIB250117C00220000 | 2024-05-22 10:14AM EDT | 220.00 | 29.99 | 26.40 | 30.60 | -1.01 | -3.26% | 1 | 42 | 39.89% |
| BIIB250117C00225000 | 2024-05-15 2:40PM EDT | 225.00 | 34.45 | 21.30 | 29.30 | 0.00 | - | 7 | 21 | 41.17% |
| BIIB250117C00230000 | 2024-05-01 11:46AM EDT | 230.00 | 19.52 | 19.00 | 24.30 | 0.00 | - | 10 | 125 | 37.13% |
| BIIB250117C00235000 | 2024-05-20 2:42PM EDT | 235.00 | 21.70 | 18.50 | 22.20 | -3.30 | -13.20% | 2 | 12 | 36.93% |
| BIIB250117C00240000 | 2024-05-16 11:45AM EDT | 240.00 | 22.90 | 16.60 | 20.40 | 0.00 | - | 1 | 36 | 36.97% |
| BIIB250117C00245000 | 2024-05-14 3:58PM EDT | 245.00 | 19.40 | 14.40 | 20.20 | 0.00 | - | 2 | 21 | 39.04% |
| BIIB250117C00250000 | 2024-05-21 9:30AM EDT | 250.00 | 17.30 | 10.70 | 15.90 | 0.00 | - | 40 | 175 | 35.22% |
| BIIB250117C00255000 | 2024-05-15 3:44PM EDT | 255.00 | 18.00 | 10.60 | 14.30 | 0.00 | - | 1 | 91 | 34.99% |
| BIIB250117C00260000 | 2024-05-15 9:40AM EDT | 260.00 | 14.60 | 9.30 | 12.90 | 0.00 | - | 20 | 198 | 34.86% |
| BIIB250117C00265000 | 2024-05-21 3:15PM EDT | 265.00 | 11.40 | 7.90 | 13.70 | 0.00 | - | 1 | 198 | 37.89% |
| BIIB250117C00270000 | 2024-05-16 10:43AM EDT | 270.00 | 11.00 | 6.40 | 11.80 | 0.00 | - | 40 | 221 | 36.75% |
| BIIB250117C00275000 | 2024-05-15 11:21AM EDT | 275.00 | 10.50 | 6.60 | 10.50 | 0.00 | - | 2 | 67 | 36.35% |
| BIIB250117C00280000 | 2024-05-15 12:55PM EDT | 280.00 | 10.50 | 5.90 | 9.60 | 0.00 | - | 4 | 180 | 36.45% |
| BIIB250117C00285000 | 2024-05-20 2:26PM EDT | 285.00 | 7.87 | 2.00 | 7.10 | 0.00 | - | 5 | 249 | 33.58% |
| BIIB250117C00290000 | 2024-05-15 12:03PM EDT | 290.00 | 7.95 | 0.85 | 6.30 | 0.00 | - | 1 | 56 | 33.45% |
| BIIB250117C00295000 | 2024-03-26 3:12PM EDT | 295.00 | 4.80 | 1.95 | 2.80 | 0.00 | - | 2 | 60 | 26.98% |
| BIIB250117C00300000 | 2024-05-20 1:24PM EDT | 300.00 | 5.50 | 2.10 | 6.60 | 0.00 | - | 1 | 378 | 36.62% |
| BIIB250117C00305000 | 2024-04-29 11:14AM EDT | 305.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 63 | 34.11% |
| BIIB250117C00310000 | 2024-05-15 2:14PM EDT | 310.00 | 5.20 | 1.70 | 5.00 | 0.00 | - | 1 | 68 | 35.70% |
| BIIB250117C00315000 | 2024-04-24 10:08AM EDT | 315.00 | 1.43 | 0.00 | 3.80 | 0.00 | - | 2 | 185 | 33.98% |
| BIIB250117C00320000 | 2024-05-15 12:03PM EDT | 320.00 | 3.90 | 0.00 | 3.90 | 0.00 | - | 1 | 120 | 35.29% |
| BIIB250117C00325000 | 2024-05-15 10:21AM EDT | 325.00 | 3.40 | 0.00 | 6.00 | 0.00 | - | 1 | 100 | 41.21% |
| BIIB250117C00330000 | 2024-04-22 2:11PM EDT | 330.00 | 0.50 | 0.00 | 5.80 | 0.00 | - | 10 | 62 | 41.84% |
| BIIB250117C00335000 | 2024-04-04 9:47AM EDT | 335.00 | 1.45 | 0.70 | 4.40 | 0.00 | - | 1 | 14 | 39.58% |
| BIIB250117C00340000 | 2024-03-11 1:10PM EDT | 340.00 | 3.00 | 0.30 | 4.90 | 0.00 | - | 10 | 463 | 41.79% |
| BIIB250117C00345000 | 2024-05-09 3:37PM EDT | 345.00 | 1.00 | 0.60 | 4.30 | 0.00 | - | 2 | 108 | 41.25% |
| BIIB250117C00350000 | 2024-04-17 10:08AM EDT | 350.00 | 2.36 | 0.00 | 4.90 | 0.00 | - | 2 | 202 | 43.70% |
| BIIB250117C00355000 | 2023-12-22 11:00AM EDT | 355.00 | 9.69 | 2.15 | 9.90 | 0.00 | - | 2 | 19 | 55.30% |
| BIIB250117C00360000 | 2024-03-26 11:05AM EDT | 360.00 | 2.00 | 0.00 | 1.60 | 0.00 | - | 3 | 40 | 35.08% |
| BIIB250117C00365000 | 2023-12-08 3:18PM EDT | 365.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250117C00370000 | 2024-02-29 11:10AM EDT | 370.00 | 1.00 | 0.00 | 9.20 | 0.00 | - | 1 | 38 | 56.84% |
| BIIB250117C00375000 | 2024-05-16 3:49PM EDT | 375.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 47.87% |
| BIIB250117C00380000 | 2023-12-19 11:58AM EDT | 380.00 | 6.00 | 1.80 | 6.80 | 0.00 | - | 1 | 2 | 53.56% |
| BIIB250117C00385000 | 2024-02-13 4:20PM EDT | 385.00 | 1.87 | 0.00 | 9.40 | 0.00 | - | 1 | 14 | 59.96% |
| BIIB250117C00390000 | 2023-12-05 1:22PM EDT | 390.00 | 2.80 | 0.20 | 10.00 | 0.00 | - | 1 | 2 | 51.11% |
| BIIB250117C00395000 | 2024-03-15 10:54AM EDT | 395.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 224 | 50.00% |
| BIIB250117C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 12.50% |
| BIIB250117C00410000 | 2024-04-23 10:27AM EDT | 410.00 | 0.15 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 52.53% |
| BIIB250117C00420000 | 2024-01-08 11:11AM EDT | 420.00 | 3.25 | 0.05 | 9.30 | 0.00 | - | 1 | 101 | 54.47% |
| BIIB250117C00430000 | 2023-10-11 12:33PM EDT | 430.00 | 6.00 | 0.00 | 10.00 | 0.00 | - | 1 | 12 | 56.79% |
| BIIB250117C00440000 | 2024-02-09 1:41PM EDT | 440.00 | 3.23 | 0.05 | 9.40 | 0.00 | - | 1 | 15 | 57.37% |
| BIIB250117C00450000 | 2024-03-14 9:30AM EDT | 450.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 67 | 57.42% |
| BIIB250117C00460000 | 2024-03-01 10:38AM EDT | 460.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 34 | 58.99% |
| BIIB250117C00470000 | 2024-03-01 10:38AM EDT | 470.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 33 | 60.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117P00100000 | 2024-04-24 10:28AM EDT | 100.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 10 | 44 | 65.50% |
| BIIB250117P00105000 | 2024-04-18 3:49PM EDT | 105.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 40 | 52.73% |
| BIIB250117P00110000 | 2024-02-14 1:50PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| BIIB250117P00115000 | 2024-04-18 9:30AM EDT | 115.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 51.06% |
| BIIB250117P00120000 | 2024-05-02 1:50PM EDT | 120.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 1 | 57 | 53.09% |
| BIIB250117P00125000 | 2024-03-26 11:06AM EDT | 125.00 | 0.58 | 0.20 | 5.30 | 0.00 | - | 60 | 17 | 52.41% |
| BIIB250117P00130000 | 2024-04-25 10:44AM EDT | 130.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 5 | 59 | 42.90% |
| BIIB250117P00135000 | 2024-04-24 9:50AM EDT | 135.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 16 | 710 | 40.38% |
| BIIB250117P00140000 | 2024-04-03 3:14PM EDT | 140.00 | 1.75 | 0.05 | 5.40 | 0.00 | - | 4 | 18 | 53.49% |
| BIIB250117P00145000 | 2024-04-25 10:01AM EDT | 145.00 | 2.60 | 0.00 | 5.40 | 0.00 | - | 1 | 12 | 50.44% |
| BIIB250117P00150000 | 2024-05-15 11:32AM EDT | 150.00 | 2.40 | 0.00 | 5.70 | 0.00 | - | 3 | 114 | 48.35% |
| BIIB250117P00155000 | 2024-04-12 3:38PM EDT | 155.00 | 4.90 | 0.00 | 2.70 | 0.00 | - | 10 | 66 | 36.04% |
| BIIB250117P00160000 | 2024-05-15 3:55PM EDT | 160.00 | 1.70 | 0.00 | 5.60 | 0.00 | - | 10 | 37 | 42.32% |
| BIIB250117P00165000 | 2024-04-24 3:48PM EDT | 165.00 | 5.80 | 0.00 | 5.00 | 0.00 | - | 1 | 654 | 37.98% |
| BIIB250117P00170000 | 2024-05-01 3:51PM EDT | 170.00 | 3.75 | 0.50 | 5.00 | 0.00 | - | 1 | 236 | 35.33% |
| BIIB250117P00175000 | 2024-05-06 2:59PM EDT | 175.00 | 4.67 | 0.50 | 5.60 | 0.00 | - | 3 | 57 | 34.16% |
| BIIB250117P00180000 | 2024-05-16 1:28PM EDT | 180.00 | 4.30 | 3.90 | 7.50 | 0.00 | - | 1 | 438 | 35.60% |
| BIIB250117P00185000 | 2024-05-20 2:45PM EDT | 185.00 | 5.00 | 2.20 | 9.50 | 0.00 | - | 4 | 105 | 36.67% |
| BIIB250117P00190000 | 2024-05-20 2:43PM EDT | 190.00 | 6.20 | 4.70 | 8.20 | 0.00 | - | 6 | 329 | 31.37% |
| BIIB250117P00195000 | 2024-05-20 2:44PM EDT | 195.00 | 6.80 | 4.00 | 9.30 | 0.00 | - | 4 | 331 | 30.50% |
| BIIB250117P00200000 | 2024-05-20 2:43PM EDT | 200.00 | 8.00 | 8.30 | 12.30 | 0.00 | - | 5 | 428 | 32.52% |
| BIIB250117P00205000 | 2024-05-20 2:43PM EDT | 205.00 | 9.30 | 7.80 | 12.50 | 0.00 | - | 3 | 175 | 29.73% |
| BIIB250117P00210000 | 2024-05-20 2:43PM EDT | 210.00 | 10.70 | 11.60 | 15.30 | 0.00 | - | 3 | 94 | 30.75% |
| BIIB250117P00215000 | 2024-05-22 9:30AM EDT | 215.00 | 13.30 | 13.30 | 18.00 | +0.90 | +7.26% | 1 | 74 | 31.28% |
| BIIB250117P00220000 | 2024-05-20 2:43PM EDT | 220.00 | 14.10 | 15.40 | 19.90 | 0.00 | - | 3 | 246 | 30.41% |
| BIIB250117P00225000 | 2024-05-20 3:49PM EDT | 225.00 | 16.00 | 17.70 | 22.20 | 0.00 | - | 4 | 53 | 29.87% |
| BIIB250117P00230000 | 2024-05-20 2:43PM EDT | 230.00 | 18.20 | 20.10 | 25.00 | 0.00 | - | 5 | 146 | 29.77% |
| BIIB250117P00235000 | 2024-05-15 1:41PM EDT | 235.00 | 19.40 | 22.60 | 27.30 | 0.00 | - | 1 | 236 | 28.75% |
| BIIB250117P00240000 | 2024-04-08 10:04AM EDT | 240.00 | 40.55 | 28.10 | 32.90 | 0.00 | - | 1 | 308 | 32.07% |
| BIIB250117P00245000 | 2024-05-15 10:54AM EDT | 245.00 | 23.98 | 28.20 | 33.70 | 0.00 | - | 1 | 119 | 28.46% |
| BIIB250117P00250000 | 2024-05-06 12:28PM EDT | 250.00 | 35.00 | 31.20 | 37.00 | 0.00 | - | 2 | 242 | 28.11% |
| BIIB250117P00255000 | 2024-05-15 12:56PM EDT | 255.00 | 33.50 | 33.90 | 40.40 | 0.00 | - | 1 | 32 | 27.66% |
| BIIB250117P00260000 | 2024-03-08 11:23AM EDT | 260.00 | 41.10 | 55.40 | 58.50 | 0.00 | - | 22 | 283 | 48.57% |
| BIIB250117P00265000 | 2024-04-16 9:31AM EDT | 265.00 | 69.74 | 35.10 | 42.90 | 0.00 | - | 2 | 172 | 17.13% |
| BIIB250117P00270000 | 2024-03-11 1:52PM EDT | 270.00 | 48.10 | 64.10 | 73.00 | 0.00 | - | 1 | 79 | 52.43% |
| BIIB250117P00275000 | 2024-04-26 3:39PM EDT | 275.00 | 66.45 | 48.90 | 56.40 | 0.00 | - | 80 | 61 | 27.52% |
| BIIB250117P00280000 | 2023-10-31 2:03PM EDT | 280.00 | 47.40 | 50.30 | 56.20 | 0.00 | - | 2 | 56 | 13.04% |
| BIIB250117P00285000 | 2023-10-04 12:44PM EDT | 285.00 | 44.87 | 43.80 | 45.90 | 0.00 | - | 1 | 210 | 0.00% |
| BIIB250117P00290000 | 2023-11-10 10:54AM EDT | 290.00 | 67.06 | 52.30 | 60.30 | 0.00 | - | 8 | 9 | 0.00% |
| BIIB250117P00295000 | 2023-09-21 12:10PM EDT | 295.00 | 47.70 | 50.40 | 53.60 | 0.00 | - | 7 | 67 | 0.00% |
| BIIB250117P00300000 | 2024-04-24 1:30PM EDT | 300.00 | 100.00 | 72.40 | 80.70 | 0.00 | - | 4 | 0 | 32.64% |
| BIIB250117P00305000 | 2024-02-21 3:41PM EDT | 305.00 | 90.00 | 82.00 | 92.00 | 0.00 | - | 130 | 0 | 45.79% |
| BIIB250117P00310000 | 2024-04-03 10:33AM EDT | 310.00 | 102.50 | 91.40 | 100.20 | 0.00 | - | 2 | 2 | 52.37% |
| BIIB250117P00315000 | 2023-09-14 10:01AM EDT | 315.00 | 58.94 | 57.10 | 65.40 | 0.00 | - | 1 | 8 | 0.00% |
| BIIB250117P00320000 | 2023-08-11 1:35PM EDT | 320.00 | 58.71 | 60.00 | 67.90 | 0.00 | - | 5 | 33 | 0.00% |
| BIIB250117P00325000 | 2023-09-19 12:06PM EDT | 325.00 | 70.90 | 70.10 | 78.00 | 0.00 | - | 2 | 6 | 0.00% |
| BIIB250117P00330000 | 2023-08-11 1:35PM EDT | 330.00 | 65.77 | 68.00 | 75.60 | 0.00 | - | - | 2 | 0.00% |
| BIIB250117P00350000 | 2023-01-05 11:33AM EDT | 350.00 | 96.56 | 77.00 | 84.70 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117P00360000 | 2022-10-11 12:12PM EDT | 360.00 | 116.30 | 89.10 | 106.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB250117P00400000 | 2023-01-12 2:31PM EDT | 400.00 | 123.20 | 115.90 | 124.00 | 0.00 | - | 114 | 116 | 0.00% |
| BIIB250117P00410000 | 2022-11-15 2:37PM EDT | 410.00 | 128.90 | 129.00 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.