REGN - Regeneron Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230602C00700000 | 2023-05-25 9:38AM EDT | 700.00 | 31.00 | 25.50 | 32.00 | 0.00 | - | 1 | 3 | 45.40% |
| REGN230602C00730000 | 2023-05-26 3:39PM EDT | 730.00 | 6.10 | 5.80 | 7.00 | -2.90 | -32.22% | 32 | 7 | 24.90% |
| REGN230602C00735000 | 2023-05-26 2:46PM EDT | 735.00 | 4.03 | 3.60 | 7.30 | -3.27 | -44.79% | 8 | 12 | 31.07% |
| REGN230602C00740000 | 2023-05-26 2:16PM EDT | 740.00 | 2.74 | 2.25 | 4.00 | -3.16 | -53.56% | 20 | 21 | 25.88% |
| REGN230602C00742500 | 2023-05-24 10:39AM EDT | 742.50 | 2.00 | 2.10 | 2.90 | -10.80 | -84.38% | 6 | 4 | 24.20% |
| REGN230602C00745000 | 2023-05-26 3:33PM EDT | 745.00 | 2.04 | 1.90 | 4.30 | -1.36 | -40.00% | 8 | 16 | 31.01% |
| REGN230602C00750000 | 2023-05-26 3:28PM EDT | 750.00 | 1.45 | 1.50 | 2.00 | -0.59 | -28.92% | 31 | 26 | 26.04% |
| REGN230602C00757500 | 2023-05-26 1:20PM EDT | 757.50 | 1.20 | 0.50 | 2.10 | -0.34 | -22.08% | 2 | 9 | 31.41% |
| REGN230602C00760000 | 2023-05-26 11:52AM EDT | 760.00 | 1.35 | 0.40 | 2.45 | -7.44 | -84.64% | 1 | 32 | 34.66% |
| REGN230602C00765000 | 2023-05-26 9:42AM EDT | 765.00 | 1.20 | 0.30 | 1.45 | -4.60 | -79.31% | 1 | 8 | 32.48% |
| REGN230602C00767500 | 2023-05-22 3:59PM EDT | 767.50 | 5.30 | 0.25 | 2.55 | 0.00 | - | 3 | 2 | 39.87% |
| REGN230602C00770000 | 2023-05-26 1:58PM EDT | 770.00 | 0.94 | 0.35 | 1.85 | -0.25 | -21.01% | 1 | 61 | 37.71% |
| REGN230602C00775000 | 2023-05-26 11:58AM EDT | 775.00 | 0.85 | 0.10 | 2.95 | -0.25 | -22.73% | 3 | 1 | 46.45% |
| REGN230602C00780000 | 2023-05-26 12:28PM EDT | 780.00 | 0.71 | 0.05 | 2.25 | -4.09 | -85.21% | 3 | 57 | 45.74% |
| REGN230602C00790000 | 2023-05-25 11:15AM EDT | 790.00 | 0.84 | 0.00 | 3.30 | +0.54 | +180.00% | 1 | 65 | 57.15% |
| REGN230602C00795000 | 2023-05-25 10:39AM EDT | 795.00 | 0.66 | 0.00 | 1.40 | +0.34 | +106.25% | 1 | 31 | 48.16% |
| REGN230602C00800000 | 2023-05-26 2:01PM EDT | 800.00 | 0.45 | 0.35 | 1.30 | 0.00 | - | 3 | 293 | 49.82% |
| REGN230602C00805000 | 2023-05-19 2:32PM EDT | 805.00 | 1.49 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 59.00% |
| REGN230602C00810000 | 2023-05-23 12:49PM EDT | 810.00 | 0.86 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 56.34% |
| REGN230602C00820000 | 2023-05-22 9:35AM EDT | 820.00 | 0.64 | 0.00 | 4.30 | 0.00 | - | 3 | 64 | 66.22% |
| REGN230602C00830000 | 2023-05-22 9:36AM EDT | 830.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 3 | 6 | 71.08% |
| REGN230602C00840000 | 2023-05-12 3:26PM EDT | 840.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 75.81% |
| REGN230602C00850000 | 2023-04-27 10:24AM EDT | 850.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 80.40% |
| REGN230602C00860000 | 2023-05-22 3:44PM EDT | 860.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 7 | 14 | 84.89% |
| REGN230602C00870000 | 2023-05-22 1:38PM EDT | 870.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 6 | 28 | 89.28% |
| REGN230602C00880000 | 2023-05-04 11:48AM EDT | 880.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 93.58% |
| REGN230602C00900000 | 2023-05-22 1:47PM EDT | 900.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 13 | 101.88% |
| REGN230602C00910000 | 2023-05-02 9:52AM EDT | 910.00 | 2.58 | 0.00 | 4.30 | 0.00 | - | 28 | 33 | 105.92% |
| REGN230602C00930000 | 2023-05-22 1:47PM EDT | 930.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 2 | 18 | 106.42% |
| REGN230602C00940000 | 2023-05-03 3:38PM EDT | 940.00 | 1.11 | 0.00 | 4.30 | 0.00 | - | 9 | 16 | 117.58% |
| REGN230602C00950000 | 2023-05-03 3:34PM EDT | 950.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 4 | 52 | 121.31% |
| REGN230602C00960000 | 2023-04-28 11:43AM EDT | 960.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 125.00% |
| REGN230602C00970000 | 2023-05-10 9:35AM EDT | 970.00 | 0.97 | 0.00 | 4.30 | 0.00 | - | 9 | 17 | 128.61% |
| REGN230602C00980000 | 2023-05-18 10:03AM EDT | 980.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 2 | 31 | 132.18% |
| REGN230602C00990000 | 2023-05-10 12:00PM EDT | 990.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 1 | 22 | 135.69% |
| REGN230602C01000000 | 2023-05-17 2:43PM EDT | 1,000.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 34 | 111.04% |
| REGN230602C01020000 | 2023-04-18 10:17AM EDT | 1,020.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 0 | 145.90% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230602P00530000 | 2023-05-08 11:40AM EDT | 530.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 81.64% |
| REGN230602P00620000 | 2023-05-08 2:25PM EDT | 620.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 1 | 83.58% |
| REGN230602P00630000 | 2023-05-26 10:53AM EDT | 630.00 | 0.53 | 0.00 | 2.30 | -0.77 | -59.23% | 1 | 1 | 65.99% |
| REGN230602P00640000 | 2023-05-08 3:25PM EDT | 640.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 131 | 69 | 67.35% |
| REGN230602P00650000 | 2023-05-08 3:25PM EDT | 650.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 53.37% |
| REGN230602P00660000 | 2023-05-25 3:38PM EDT | 660.00 | 0.80 | 0.00 | 1.15 | -0.25 | -23.81% | 1 | 3 | 47.80% |
| REGN230602P00665000 | 2023-05-26 10:24AM EDT | 665.00 | 0.90 | 0.00 | 1.40 | -1.01 | -52.88% | 2 | 11 | 46.84% |
| REGN230602P00670000 | 2023-05-25 11:21AM EDT | 670.00 | 1.00 | 0.50 | 1.80 | 0.00 | - | 1 | 13 | 46.53% |
| REGN230602P00680000 | 2023-05-25 11:21AM EDT | 680.00 | 4.90 | 0.90 | 4.00 | 0.00 | - | 1 | 15 | 51.16% |
| REGN230602P00685000 | 2023-05-26 12:29PM EDT | 685.00 | 1.75 | 1.15 | 4.60 | -0.55 | -23.91% | 5 | 23 | 49.79% |
| REGN230602P00690000 | 2023-05-25 1:56PM EDT | 690.00 | 1.85 | 1.00 | 4.60 | 0.00 | - | 1 | 169 | 45.73% |
| REGN230602P00695000 | 2023-05-25 1:56PM EDT | 695.00 | 2.51 | 1.30 | 4.70 | 0.00 | - | 1 | 3 | 41.97% |
| REGN230602P00700000 | 2023-05-26 3:00PM EDT | 700.00 | 3.26 | 0.35 | 3.70 | +1.30 | +66.33% | 11 | 7 | 34.04% |
| REGN230602P00710000 | 2023-05-26 12:12PM EDT | 710.00 | 4.70 | 2.80 | 5.10 | +2.25 | +91.84% | 9 | 7 | 30.06% |
| REGN230602P00720000 | 2023-05-26 3:56PM EDT | 720.00 | 6.99 | 5.90 | 7.20 | +2.19 | +45.62% | 7 | 22 | 25.74% |
| REGN230602P00730000 | 2023-05-26 2:46PM EDT | 730.00 | 12.45 | 10.20 | 11.70 | +3.05 | +32.45% | 7 | 38 | 24.21% |
| REGN230602P00735000 | 2023-05-26 10:05AM EDT | 735.00 | 16.17 | 12.50 | 18.80 | +6.07 | +60.10% | 6 | 13 | 35.45% |
| REGN230602P00740000 | 2023-05-25 9:34AM EDT | 740.00 | 19.21 | 14.70 | 20.00 | +2.31 | +13.67% | 1 | 5 | 29.20% |
| REGN230602P00745000 | 2023-05-25 2:40PM EDT | 745.00 | 20.73 | 18.00 | 24.40 | 0.00 | - | 1 | 3 | 31.52% |
| REGN230602P00750000 | 2023-05-24 11:31AM EDT | 750.00 | 13.90 | 23.00 | 28.00 | 0.00 | - | 2 | 3 | 30.37% |
| REGN230602P00752500 | 2023-05-15 1:42PM EDT | 752.50 | 12.20 | 24.70 | 31.60 | 0.00 | - | - | 6 | 36.33% |
| REGN230602P00760000 | 2023-05-23 11:24AM EDT | 760.00 | 15.85 | 32.20 | 40.00 | 0.00 | - | 1 | 12 | 45.17% |
| REGN230602P00765000 | 2023-05-23 1:37PM EDT | 765.00 | 18.10 | 37.50 | 44.80 | 0.00 | - | 3 | 3 | 48.02% |
| REGN230602P00770000 | 2023-05-26 3:57PM EDT | 770.00 | 45.00 | 42.20 | 49.70 | +17.90 | +66.05% | 10 | 13 | 51.09% |
| REGN230602P00790000 | 2023-05-02 9:36AM EDT | 790.00 | 14.74 | 61.10 | 68.70 | 0.00 | - | 1 | 0 | 59.40% |
| REGN230602P00800000 | 2023-04-19 1:30PM EDT | 800.00 | 20.65 | 37.40 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| REGN230602P00810000 | 2023-05-08 10:40AM EDT | 810.00 | 62.10 | 81.90 | 89.60 | 0.00 | - | 1 | 0 | 75.49% |
| REGN230602P00820000 | 2023-04-24 3:13PM EDT | 820.00 | 33.00 | 78.00 | 87.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.