Singapore markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,063.60-3.66 (-0.34%)
At close: 04:00PM EDT
1,083.00 +19.40 (+1.82%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240726C009500002024-07-05 10:08AM EDT950.0088.60111.00119.200.00-1153.98%
REGN240726C010000002024-07-05 12:13PM EDT1,000.0050.0062.0070.100.00-2251.72%
REGN240726C010200002024-07-10 9:33AM EDT1,020.0045.0043.0052.500.00-1246.64%
REGN240726C010250002024-07-09 2:33PM EDT1,025.0040.6039.0048.000.00--244.76%
REGN240726C010300002024-07-19 3:47PM EDT1,030.0038.9034.9041.80+4.40+12.75%3338.91%
REGN240726C010375002024-07-09 2:33PM EDT1,037.5031.8528.3036.100.00--238.07%
REGN240726C010400002024-07-19 3:54PM EDT1,040.0029.9526.3033.90-32.55-52.08%1637.02%
REGN240726C010450002024-07-11 2:48PM EDT1,045.0046.6223.0031.200.00--2538.16%
REGN240726C010500002024-07-19 1:36PM EDT1,050.0025.2019.0026.50-28.40-52.99%43635.02%
REGN240726C010550002024-07-16 2:33PM EDT1,055.0044.8016.0022.100.00-1432.23%
REGN240726C010600002024-07-17 3:53PM EDT1,060.0036.3013.2021.200.00-13635.62%
REGN240726C010650002024-07-19 2:19PM EDT1,065.0016.9313.5016.00+3.63+27.29%1130.66%
REGN240726C010675002024-07-19 1:27PM EDT1,067.5014.0012.1015.60-11.05-44.11%1132.07%
REGN240726C010700002024-07-19 2:47PM EDT1,070.0012.4510.0013.30-5.65-31.22%2429.87%
REGN240726C010775002024-07-18 11:02AM EDT1,077.5020.005.4012.400.00-1133.84%
REGN240726C010800002024-07-18 10:24AM EDT1,080.0025.194.3011.200.00-3533.27%
REGN240726C010900002024-07-19 3:30PM EDT1,090.006.002.258.70-1.25-17.24%2634.61%
REGN240726C010950002024-07-16 3:02PM EDT1,095.0018.100.308.200.00-1036.45%
REGN240726C011000002024-07-19 2:23PM EDT1,100.005.531.057.00-2.87-34.17%103436.50%
REGN240726C011050002024-07-19 3:56PM EDT1,105.003.061.055.90-9.44-75.52%2436.43%
REGN240726C011100002024-07-18 9:59AM EDT1,110.003.000.056.50-7.30-70.87%2740.45%
REGN240726C011150002024-07-19 3:55PM EDT1,115.003.270.406.10-6.17-65.36%4541.88%
REGN240726C011200002024-07-19 3:55PM EDT1,120.002.830.155.60-5.27-65.06%2242.88%
REGN240726C011300002024-07-17 1:56PM EDT1,130.003.000.055.500.00-1547.14%
REGN240726C011400002024-07-12 3:26PM EDT1,140.007.460.004.800.00-2449.30%
REGN240726C011500002024-07-19 2:23PM EDT1,150.001.580.004.60-1.42-47.33%101652.75%
REGN240726C011600002024-07-19 2:35PM EDT1,160.000.400.004.50-2.67-86.97%5256.38%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240726P009100002024-07-12 11:37AM EDT910.000.170.004.300.00-11175.48%
REGN240726P009200002024-07-12 11:36AM EDT920.000.150.004.300.00-1271.18%
REGN240726P009800002024-07-03 12:18PM EDT980.009.000.004.500.00-1355.48%
REGN240726P009900002024-07-16 12:04PM EDT990.001.010.004.700.00-2251.23%
REGN240726P010000002024-07-05 9:30AM EDT1,000.0011.280.055.700.00-31249.34%
REGN240726P010050002024-07-10 2:00PM EDT1,005.002.400.055.900.00--147.28%
REGN240726P010100002024-07-05 9:30AM EDT1,010.0013.530.056.100.00-3645.15%
REGN240726P010200002024-07-15 12:15PM EDT1,020.001.251.357.000.00-2341.96%
REGN240726P010250002024-07-11 3:56PM EDT1,025.004.370.107.600.00--440.52%
REGN240726P010275002024-07-10 3:32PM EDT1,027.506.300.208.000.00--139.98%
REGN240726P010300002024-07-17 11:57AM EDT1,030.003.000.658.400.00-110139.37%
REGN240726P010400002024-07-19 1:32PM EDT1,040.006.001.406.900.00-11629.76%
REGN240726P010500002024-07-15 11:51AM EDT1,050.003.796.1012.200.00-1133.67%
REGN240726P010550002024-07-19 11:37AM EDT1,055.009.037.3014.00+4.63+105.23%1233.18%
REGN240726P010600002024-07-19 11:42AM EDT1,060.0011.089.8016.20+1.90+20.70%2133.04%
REGN240726P010675002024-07-18 3:28PM EDT1,067.5014.0814.5016.800.00-1127.10%
REGN240726P010700002024-07-19 2:41PM EDT1,070.0016.7815.5018.10+4.38+35.32%315126.91%
REGN240726P010725002024-07-18 10:45AM EDT1,072.5011.1016.5022.400.00-1132.21%
REGN240726P010750002024-07-11 2:45PM EDT1,075.0014.0017.8023.800.00--032.03%
REGN240726P010800002024-07-18 11:51AM EDT1,080.0018.8321.2027.400.00-3232.89%
REGN240726P010850002024-07-18 3:48PM EDT1,085.0024.9025.0031.000.00-1133.40%
REGN240726P010900002024-07-19 1:36PM EDT1,090.0029.7528.8035.00+8.35+39.02%2134.41%
REGN240726P010950002024-07-17 11:16AM EDT1,095.0021.8131.0039.000.00--135.13%
REGN240726P011050002024-07-15 9:52AM EDT1,105.0023.2339.0047.300.00-1136.43%