Singapore markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
904.70-15.62 (-1.70%)
At close: 04:00PM EDT
904.70 0.00 (0.00%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240419C008550002024-04-10 12:21PM EDT855.0076.7047.6053.500.00-6642.80%
REGN240419C008800002024-03-21 3:18PM EDT880.0099.3227.6033.200.00-1140.00%
REGN240419C008950002024-04-12 2:45PM EDT895.0017.0018.0019.10-1.80-9.57%2029.78%
REGN240419C009000002024-04-12 2:35PM EDT900.0014.2015.0015.90-53.47-79.02%6329.07%
REGN240419C009050002024-04-12 2:46PM EDT905.0010.5612.2013.10-2.94-21.78%19028.63%
REGN240419C009100002024-04-12 2:29PM EDT910.0010.009.5010.50-13.60-57.63%7827.96%
REGN240419C009150002024-04-12 3:45PM EDT915.007.407.608.30-11.60-61.05%30827.50%
REGN240419C009200002024-04-12 3:41PM EDT920.005.305.706.50-13.14-71.26%9427.24%
REGN240419C009250002024-04-12 3:24PM EDT925.004.074.405.00-11.29-73.50%11527.01%
REGN240419C009300002024-04-12 3:21PM EDT930.003.402.803.90-7.20-67.92%141827.18%
REGN240419C009350002024-04-12 3:54PM EDT935.002.452.103.30-5.23-68.10%91028.29%
REGN240419C009400002024-04-12 3:56PM EDT940.002.101.502.40-4.40-67.69%216227.89%
REGN240419C009450002024-04-12 1:08PM EDT945.001.121.051.70-3.68-76.67%3727.51%
REGN240419C009500002024-04-12 1:25PM EDT950.000.940.701.30-1.86-66.43%517427.84%
REGN240419C009550002024-04-11 2:19PM EDT955.003.000.052.350.00-62135.16%
REGN240419C009575002024-04-11 10:48AM EDT957.501.940.001.500.00-5732.24%
REGN240419C009600002024-04-11 1:59PM EDT960.001.580.001.200.00-211731.60%
REGN240419C009625002024-04-12 9:52AM EDT962.500.900.001.10-1.15-56.10%2532.01%
REGN240419C009650002024-04-10 10:43AM EDT965.003.120.001.300.00-52834.31%
REGN240419C009675002024-04-11 12:15PM EDT967.500.710.004.500.00-101749.76%
REGN240419C009700002024-04-11 3:48PM EDT970.001.110.001.500.00-36737.62%
REGN240419C009725002024-04-11 2:22PM EDT972.501.050.004.000.00-6550.37%
REGN240419C009750002024-04-12 1:59PM EDT975.000.350.000.50-0.65-65.00%212231.81%
REGN240419C009775002024-04-03 12:00PM EDT977.5010.200.004.000.00-21552.78%
REGN240419C009800002024-04-10 10:43AM EDT980.001.450.004.000.00-33653.97%
REGN240419C009850002024-04-02 2:31PM EDT985.007.350.004.100.00-173656.73%
REGN240419C009900002024-04-10 10:35AM EDT990.000.530.004.100.00-13559.05%
REGN240419C009950002024-03-19 9:37AM EDT995.0014.130.004.500.00-12952.37%
REGN240419C010000002024-04-12 12:07PM EDT1,000.000.240.101.50-0.20-45.45%15749.66%
REGN240419C010050002024-04-12 12:43PM EDT1,005.000.240.104.40-0.01-4.00%11956.45%
REGN240419C010100002024-04-09 1:53PM EDT1,010.000.730.004.400.00-2658.14%
REGN240419C010150002024-04-08 12:53PM EDT1,015.001.000.004.400.00-2960.11%
REGN240419C010200002024-04-10 10:40AM EDT1,020.000.300.004.400.00-13162.06%
REGN240419C010250002024-04-01 3:55PM EDT1,025.002.830.004.400.00-202863.98%
REGN240419C010300002024-04-03 1:13PM EDT1,030.001.130.004.400.00-12165.87%
REGN240419C010350002024-03-01 10:50AM EDT1,035.0010.401.102.750.00-2165.85%
REGN240419C010400002024-04-11 9:50AM EDT1,040.000.200.004.400.00-1669.60%
REGN240419C010500002024-03-15 12:31PM EDT1,050.003.300.004.300.00-11872.91%
REGN240419C010550002024-03-28 3:41PM EDT1,055.001.250.004.300.00-6374.71%
REGN240419C010600002024-04-09 3:14PM EDT1,060.000.850.002.150.00-2667.02%
REGN240419C010700002024-04-01 3:55PM EDT1,070.000.830.004.300.00-202579.99%
REGN240419C010800002024-03-22 2:12PM EDT1,080.002.580.004.300.00-2583.44%
REGN240419C010900002024-03-22 2:12PM EDT1,090.002.330.004.300.00-2486.82%
REGN240419C011000002024-03-18 12:06PM EDT1,100.000.600.004.300.00-2390.14%
REGN240419C011100002024-04-03 9:42AM EDT1,110.000.400.004.300.00-2493.40%
REGN240419C011200002024-03-12 2:25PM EDT1,120.001.160.004.300.00-2396.61%
REGN240419C011300002024-03-12 2:14PM EDT1,130.001.150.004.300.00-2299.78%
REGN240419C011400002024-02-29 4:24PM EDT1,140.001.250.004.300.00--1102.88%
REGN240419C011500002024-03-26 11:04AM EDT1,150.000.040.004.300.00-11105.96%
REGN240419C011600002024-02-29 4:12PM EDT1,160.001.000.004.300.00--1108.98%
REGN240419C011700002024-02-28 12:26PM EDT1,170.002.770.004.300.00--1111.96%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240419P007250002024-03-27 1:52PM EDT725.001.250.004.300.00-11103.82%
REGN240419P007350002024-02-26 11:13AM EDT735.000.500.002.250.00-1187.26%
REGN240419P007400002024-02-29 10:52AM EDT740.000.400.004.300.00-1195.87%
REGN240419P007650002024-03-22 12:42PM EDT765.000.760.004.400.00-1183.22%
REGN240419P007900002024-03-11 3:13PM EDT790.001.160.004.300.00-1369.86%
REGN240419P007950002024-03-11 3:32PM EDT795.001.390.004.300.00-11667.29%
REGN240419P008000002024-03-11 3:32PM EDT800.001.290.004.400.00-12665.04%
REGN240419P008050002024-04-10 1:55PM EDT805.000.140.004.700.00-11363.43%
REGN240419P008100002024-03-22 2:51PM EDT810.001.260.004.800.00-181861.12%
REGN240419P008150002024-03-22 2:51PM EDT815.001.290.004.800.00-181858.50%
REGN240419P008200002024-03-13 3:31PM EDT820.001.650.004.800.00-4555.85%
REGN240419P008250002024-03-14 3:10PM EDT825.002.000.004.800.00-11053.21%
REGN240419P008300002024-03-14 3:10PM EDT830.001.780.001.000.00-1341.31%
REGN240419P008350002024-04-12 9:56AM EDT835.001.100.604.70+0.10+10.00%11058.29%
REGN240419P008400002024-04-12 1:54PM EDT840.001.150.802.25-1.34-53.82%1244.45%
REGN240419P008450002024-04-12 11:53AM EDT845.001.400.801.95+0.20+16.67%11440.22%
REGN240419P008500002024-04-11 10:15AM EDT850.001.501.003.000.00-11942.51%
REGN240419P008550002024-04-12 12:41PM EDT855.002.021.352.90+0.42+26.25%16939.24%
REGN240419P008600002024-04-12 12:01PM EDT860.002.371.853.90-0.03-1.25%1840.16%
REGN240419P008650002024-04-11 9:47AM EDT865.002.352.354.100.00-61137.79%
REGN240419P008700002024-04-12 11:06AM EDT870.004.312.604.20+2.89+203.52%22034.97%
REGN240419P008750002024-04-12 3:24PM EDT875.004.783.403.90+3.28+218.67%26230.81%
REGN240419P008800002024-04-12 12:37PM EDT880.005.604.304.70+2.31+70.21%710529.88%
REGN240419P008850002024-04-12 2:26PM EDT885.006.505.305.80+3.79+139.85%28629.30%
REGN240419P008900002024-04-12 3:39PM EDT890.008.006.407.20+5.12+177.78%185828.93%
REGN240419P008950002024-04-12 11:50AM EDT895.009.157.908.60+1.04+12.82%231127.97%
REGN240419P009000002024-04-12 3:38PM EDT900.0012.509.6010.50+7.70+160.42%254627.55%
REGN240419P009050002024-04-12 3:14PM EDT905.0014.6011.8012.70+8.70+147.46%10627.12%
REGN240419P009100002024-04-12 1:42PM EDT910.0016.6014.3015.20+9.40+130.56%222526.65%
REGN240419P009150002024-04-12 1:10PM EDT915.0021.1617.1018.10+12.46+143.22%1326.36%
REGN240419P009200002024-04-12 9:45AM EDT920.0021.1519.9022.90+12.05+132.42%51829.87%
REGN240419P009250002024-04-10 3:14PM EDT925.009.3222.4027.700.00-31633.08%
REGN240419P009300002024-04-12 2:54PM EDT930.0030.1026.5031.30+5.00+19.92%42532.98%
REGN240419P009350002024-04-11 2:07PM EDT935.0018.9030.3036.300.00-12236.21%
REGN240419P009400002024-04-09 3:11PM EDT940.0013.5835.2041.300.00-111339.33%
REGN240419P009450002024-04-11 3:11PM EDT945.0022.8839.0045.500.00-11539.95%
REGN240419P009500002024-04-12 12:25PM EDT950.0048.8044.7050.40+16.65+51.79%217842.49%
REGN240419P009550002024-04-11 9:45AM EDT955.0041.8948.9056.000.00-24047.17%
REGN240419P009575002024-04-03 11:00AM EDT957.5016.1051.0057.900.00-7846.62%
REGN240419P009600002024-04-09 3:54PM EDT960.0024.1654.0060.000.00-13146.61%
REGN240419P009625002024-04-12 12:15PM EDT962.5060.4356.6062.80+41.43+218.05%11648.95%
REGN240419P009650002024-04-01 12:18PM EDT965.0019.8058.9064.800.00-13648.50%
REGN240419P009675002024-03-19 10:22AM EDT967.5025.2060.8067.400.00-4450.13%
REGN240419P009700002024-04-09 3:54PM EDT970.0031.7163.3070.000.00-11651.76%
REGN240419P009725002024-03-21 12:24PM EDT972.5020.8565.9072.700.00--853.74%
REGN240419P009750002024-04-11 1:45PM EDT975.0074.5368.3074.90+18.73+33.57%12253.89%
REGN240419P009775002024-04-02 1:14PM EDT977.5030.7070.8077.700.00-1956.24%
REGN240419P009800002024-04-08 11:51AM EDT980.0046.6073.3079.900.00-2656.34%
REGN240419P009850002024-04-05 3:50PM EDT985.0042.9078.3084.800.00-1558.34%
REGN240419P009900002024-04-03 11:16AM EDT990.0034.9481.9090.000.00-1961.51%
REGN240419P009950002024-03-08 12:19PM EDT995.0039.8049.0056.600.00-110.00%
REGN240419P010000002024-02-28 11:56AM EDT1,000.0031.8038.2045.600.00--10.00%
REGN240419P010050002024-03-01 12:20PM EDT1,005.0039.5042.3048.500.00-580.00%
REGN240419P010100002024-02-27 2:30PM EDT1,010.0039.0046.5053.300.00--100.00%
REGN240419P010300002024-04-01 3:55PM EDT1,030.0062.58121.20130.000.00-1079.31%