Singapore markets close in 2 hours 59 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
780.86-2.27 (-0.29%)
At close: 04:00PM EST
781.00 +0.14 (+0.02%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN230210C006600002023-02-06 10:44AM EST660.00132.500.000.000.00-100.00%
REGN230210C006800002023-01-09 2:33PM EST680.0026.950.000.000.00--00.00%
REGN230210C006900002023-01-10 10:35AM EST690.0033.000.000.000.00--00.00%
REGN230210C007000002023-01-23 3:52PM EST700.0039.500.000.000.00-100.00%
REGN230210C007025002023-02-02 2:35PM EST702.5050.100.000.000.00--00.00%
REGN230210C007050002023-02-02 2:02PM EST705.0053.550.000.000.00--00.00%
REGN230210C007100002023-01-24 10:00AM EST710.0030.200.000.000.00-500.00%
REGN230210C007200002023-02-02 9:54AM EST720.0029.660.000.000.00-1000.00%
REGN230210C007250002023-01-30 1:10PM EST725.0022.400.000.000.00-200.00%
REGN230210C007300002023-02-06 11:21AM EST730.0067.480.000.000.00-200.00%
REGN230210C007325002023-01-25 10:26AM EST732.5022.600.000.000.00--00.00%
REGN230210C007350002023-02-03 3:49PM EST735.0051.080.000.000.00-400.00%
REGN230210C007375002023-02-02 3:50PM EST737.5024.000.000.000.00--00.00%
REGN230210C007400002023-02-06 10:44AM EST740.0052.800.000.000.00-100.00%
REGN230210C007425002023-02-02 11:34AM EST742.5022.900.000.000.00--00.00%
REGN230210C007450002023-02-03 3:04PM EST745.0040.190.000.000.00-400.00%
REGN230210C007475002023-01-27 1:41PM EST747.5017.000.000.000.00-100.00%
REGN230210C007500002023-02-03 10:53AM EST750.0035.000.000.000.00-800.00%
REGN230210C007525002023-02-03 3:38PM EST752.5033.480.000.000.00-700.00%
REGN230210C007550002023-02-06 11:21AM EST755.0042.760.000.000.00-200.00%
REGN230210C007575002023-02-03 3:41PM EST757.5027.000.000.000.00-1000.00%
REGN230210C007600002023-02-06 3:42PM EST760.0025.000.000.000.00-500.00%
REGN230210C007625002023-02-03 1:20PM EST762.5024.400.000.000.00-1700.00%
REGN230210C007650002023-02-06 2:49PM EST765.0024.000.000.000.00-300.00%
REGN230210C007675002023-02-06 10:35AM EST767.5025.100.000.000.00-400.00%
REGN230210C007700002023-02-06 11:19AM EST770.0028.290.000.000.00-700.00%
REGN230210C007750002023-02-06 3:42PM EST775.0013.300.000.000.00-1500.00%
REGN230210C007800002023-02-06 3:55PM EST780.009.400.000.000.00-2500.00%
REGN230210C007850002023-02-06 3:57PM EST785.007.500.000.000.00-5501.56%
REGN230210C007900002023-02-06 3:54PM EST790.005.500.000.000.00-3103.13%
REGN230210C007950002023-02-06 3:26PM EST795.005.000.000.000.00-6903.13%
REGN230210C008000002023-02-06 3:54PM EST800.002.500.000.000.00-61506.25%
REGN230210C008050002023-02-06 12:34PM EST805.004.100.000.000.00-1506.25%
REGN230210C008100002023-02-06 3:53PM EST810.001.150.000.000.00-3606.25%
REGN230210C008150002023-02-06 3:47PM EST815.001.100.000.000.00-9106.25%
REGN230210C008200002023-02-06 3:43PM EST820.000.900.000.000.00-61012.50%
REGN230210C008250002023-02-06 3:47PM EST825.000.750.000.000.00-38012.50%
REGN230210C008300002023-02-06 1:35PM EST830.000.640.000.000.00-24012.50%
REGN230210C008500002023-02-06 11:28AM EST850.000.700.000.000.00-233012.50%
REGN230210C008600002023-02-06 12:36PM EST860.000.300.000.000.00-23025.00%
REGN230210C008700002023-02-06 11:38AM EST870.000.400.000.000.00-37025.00%
REGN230210C008800002023-02-06 11:24AM EST880.000.150.000.000.00-69025.00%
REGN230210C008900002023-02-06 10:44AM EST890.000.580.000.000.00-20025.00%
REGN230210C009000002023-02-06 11:26AM EST900.000.510.000.000.00-41025.00%
REGN230210C009100002023-02-03 3:30PM EST910.002.140.000.000.00-10025.00%
REGN230210C009700002023-01-09 10:17AM EST970.000.010.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN230210P004700002023-01-23 12:33PM EST470.000.050.000.000.00--050.00%
REGN230210P005300002023-01-09 10:00AM EST530.001.000.000.000.00-1050.00%
REGN230210P005400002023-01-09 10:00AM EST540.001.150.000.000.00-1050.00%
REGN230210P005600002023-01-09 10:00AM EST560.001.500.000.000.00-1050.00%
REGN230210P005700002023-01-09 10:00AM EST570.001.800.000.000.00-1050.00%
REGN230210P005800002023-01-05 9:54AM EST580.002.500.000.000.00-1650.00%
REGN230210P006000002023-01-18 11:58AM EST600.001.070.000.000.00-1050.00%
REGN230210P006350002023-01-27 11:32AM EST635.000.050.000.000.00-1050.00%
REGN230210P006400002023-01-10 12:59PM EST640.005.500.000.000.00--050.00%
REGN230210P006500002023-02-03 10:58AM EST650.000.200.000.000.00-1025.00%
REGN230210P006600002023-01-23 3:34PM EST660.002.380.000.000.00-5025.00%
REGN230210P006700002022-12-30 3:41PM EST670.0010.090.104.500.00-1198.90%
REGN230210P006750002023-01-31 9:35AM EST675.001.450.000.000.00--025.00%
REGN230210P006800002023-01-31 3:27PM EST680.001.500.000.000.00-1025.00%
REGN230210P006850002023-02-02 11:07AM EST685.000.900.000.000.00--025.00%
REGN230210P006900002023-02-03 10:47AM EST690.000.240.000.000.00-1025.00%
REGN230210P006950002023-02-02 11:55AM EST695.001.500.000.000.00--025.00%
REGN230210P006975002023-02-02 11:20AM EST697.501.350.000.000.00-1025.00%
REGN230210P007000002023-02-06 11:22AM EST700.000.100.000.000.00-1025.00%
REGN230210P007025002023-02-02 11:49AM EST702.502.000.000.000.00-3025.00%
REGN230210P007050002023-02-02 11:22AM EST705.001.950.000.000.00--025.00%
REGN230210P007075002023-02-06 11:22AM EST707.500.050.000.000.00-1025.00%
REGN230210P007100002023-02-02 11:12AM EST710.002.800.000.000.00-1025.00%
REGN230210P007125002023-02-02 10:58AM EST712.503.400.000.000.00-1012.50%
REGN230210P007150002023-02-02 11:03AM EST715.003.700.000.000.00-1012.50%
REGN230210P007175002023-02-03 2:06PM EST717.500.050.000.000.00-10012.50%
REGN230210P007200002023-02-03 2:46PM EST720.000.650.000.000.00-3012.50%
REGN230210P007225002023-02-03 9:40AM EST722.500.050.000.000.00-1012.50%
REGN230210P007250002023-02-06 10:05AM EST725.001.400.000.000.00-1012.50%
REGN230210P007275002023-02-02 10:59AM EST727.506.400.000.000.00-1012.50%
REGN230210P007300002023-02-06 3:45PM EST730.000.350.000.000.00-3012.50%
REGN230210P007325002023-02-02 10:47AM EST732.508.700.000.000.00-1012.50%
REGN230210P007350002023-02-03 12:26PM EST735.000.850.000.000.00-2012.50%
REGN230210P007375002023-02-02 10:59AM EST737.509.200.000.000.00-2012.50%
REGN230210P007400002023-02-06 1:27PM EST740.000.360.000.000.00-18012.50%
REGN230210P007425002023-02-06 1:33PM EST742.500.440.000.000.00-25012.50%
REGN230210P007450002023-02-06 10:06AM EST745.000.950.000.000.00-12012.50%
REGN230210P007475002023-02-02 1:26PM EST747.5012.580.000.000.00-306.25%
REGN230210P007500002023-02-06 3:39PM EST750.001.000.000.000.00-506.25%
REGN230210P007525002023-02-06 1:59PM EST752.500.920.000.000.00-3206.25%
REGN230210P007550002023-02-06 3:53PM EST755.001.600.000.000.00-6606.25%
REGN230210P007575002023-02-06 2:49PM EST757.501.440.000.000.00-4106.25%
REGN230210P007600002023-02-06 3:59PM EST760.002.200.000.000.00-6706.25%
REGN230210P007625002023-02-06 12:48PM EST762.501.950.000.000.00-5106.25%
REGN230210P007650002023-02-06 1:11PM EST765.003.000.000.000.00-3203.13%
REGN230210P007675002023-02-06 3:50PM EST767.504.250.000.000.00-303.13%
REGN230210P007700002023-02-06 3:50PM EST770.005.040.000.000.00-7803.13%
REGN230210P007750002023-02-06 3:59PM EST775.006.500.000.000.00-2701.56%
REGN230210P007800002023-02-06 3:53PM EST780.008.300.000.000.00-3800.39%
REGN230210P007850002023-02-06 3:45PM EST785.0011.600.000.000.00-3900.00%
REGN230210P007900002023-02-06 3:43PM EST790.0014.500.000.000.00-1100.00%
REGN230210P007950002023-02-06 3:27PM EST795.0015.710.000.000.00-2800.00%
REGN230210P008050002023-02-06 12:20PM EST805.0015.800.000.000.00-200.00%
REGN230210P008100002023-02-03 3:22PM EST810.0025.850.000.000.00-100.00%
REGN230210P008150002023-02-06 10:18AM EST815.0029.000.000.000.00-300.00%
REGN230210P008200002023-02-06 11:00AM EST820.0025.900.000.000.00-200.00%
REGN230210P008300002023-02-06 12:23PM EST830.0038.800.000.000.00-2000.00%