REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN230602C007000002023-05-25 9:38AM EDT700.0031.0025.5032.000.00-1345.40%
REGN230602C007300002023-05-26 3:39PM EDT730.006.105.807.00-2.90-32.22%32724.90%
REGN230602C007350002023-05-26 2:46PM EDT735.004.033.607.30-3.27-44.79%81231.07%
REGN230602C007400002023-05-26 2:16PM EDT740.002.742.254.00-3.16-53.56%202125.88%
REGN230602C007425002023-05-24 10:39AM EDT742.502.002.102.90-10.80-84.38%6424.20%
REGN230602C007450002023-05-26 3:33PM EDT745.002.041.904.30-1.36-40.00%81631.01%
REGN230602C007500002023-05-26 3:28PM EDT750.001.451.502.00-0.59-28.92%312626.04%
REGN230602C007575002023-05-26 1:20PM EDT757.501.200.502.10-0.34-22.08%2931.41%
REGN230602C007600002023-05-26 11:52AM EDT760.001.350.402.45-7.44-84.64%13234.66%
REGN230602C007650002023-05-26 9:42AM EDT765.001.200.301.45-4.60-79.31%1832.48%
REGN230602C007675002023-05-22 3:59PM EDT767.505.300.252.550.00-3239.87%
REGN230602C007700002023-05-26 1:58PM EDT770.000.940.351.85-0.25-21.01%16137.71%
REGN230602C007750002023-05-26 11:58AM EDT775.000.850.102.95-0.25-22.73%3146.45%
REGN230602C007800002023-05-26 12:28PM EDT780.000.710.052.25-4.09-85.21%35745.74%
REGN230602C007900002023-05-25 11:15AM EDT790.000.840.003.30+0.54+180.00%16557.15%
REGN230602C007950002023-05-25 10:39AM EDT795.000.660.001.40+0.34+106.25%13148.16%
REGN230602C008000002023-05-26 2:01PM EDT800.000.450.351.300.00-329349.82%
REGN230602C008050002023-05-19 2:32PM EDT805.001.490.004.400.00-1159.00%
REGN230602C008100002023-05-23 12:49PM EDT810.000.860.003.000.00-1356.34%
REGN230602C008200002023-05-22 9:35AM EDT820.000.640.004.300.00-36466.22%
REGN230602C008300002023-05-22 9:36AM EDT830.000.300.004.300.00-3671.08%
REGN230602C008400002023-05-12 3:26PM EDT840.000.760.004.300.00-2775.81%
REGN230602C008500002023-04-27 10:24AM EDT850.003.000.004.300.00--180.40%
REGN230602C008600002023-05-22 3:44PM EDT860.000.300.004.300.00-71484.89%
REGN230602C008700002023-05-22 1:38PM EDT870.000.250.004.300.00-62889.28%
REGN230602C008800002023-05-04 11:48AM EDT880.000.800.004.300.00--293.58%
REGN230602C009000002023-05-22 1:47PM EDT900.000.250.004.300.00-213101.88%
REGN230602C009100002023-05-02 9:52AM EDT910.002.580.004.300.00-2833105.92%
REGN230602C009300002023-05-22 1:47PM EDT930.000.200.003.000.00-218106.42%
REGN230602C009400002023-05-03 3:38PM EDT940.001.110.004.300.00-916117.58%
REGN230602C009500002023-05-03 3:34PM EDT950.000.750.004.300.00-452121.31%
REGN230602C009600002023-04-28 11:43AM EDT960.000.650.004.300.00-17125.00%
REGN230602C009700002023-05-10 9:35AM EDT970.000.970.004.300.00-917128.61%
REGN230602C009800002023-05-18 10:03AM EDT980.000.350.004.300.00-231132.18%
REGN230602C009900002023-05-10 12:00PM EDT990.000.590.004.300.00-122135.69%
REGN230602C010000002023-05-17 2:43PM EDT1,000.000.200.001.000.00-134111.04%
REGN230602C010200002023-04-18 10:17AM EDT1,020.001.500.004.300.00--0145.90%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN230602P005300002023-05-08 11:40AM EDT530.000.100.000.050.00-6881.64%
REGN230602P006200002023-05-08 2:25PM EDT620.000.400.004.600.00--183.58%
REGN230602P006300002023-05-26 10:53AM EDT630.000.530.002.30-0.77-59.23%1165.99%
REGN230602P006400002023-05-08 3:25PM EDT640.000.500.003.900.00-1316967.35%
REGN230602P006500002023-05-08 3:25PM EDT650.001.000.001.100.00-1153.37%
REGN230602P006600002023-05-25 3:38PM EDT660.000.800.001.15-0.25-23.81%1347.80%
REGN230602P006650002023-05-26 10:24AM EDT665.000.900.001.40-1.01-52.88%21146.84%
REGN230602P006700002023-05-25 11:21AM EDT670.001.000.501.800.00-11346.53%
REGN230602P006800002023-05-25 11:21AM EDT680.004.900.904.000.00-11551.16%
REGN230602P006850002023-05-26 12:29PM EDT685.001.751.154.60-0.55-23.91%52349.79%
REGN230602P006900002023-05-25 1:56PM EDT690.001.851.004.600.00-116945.73%
REGN230602P006950002023-05-25 1:56PM EDT695.002.511.304.700.00-1341.97%
REGN230602P007000002023-05-26 3:00PM EDT700.003.260.353.70+1.30+66.33%11734.04%
REGN230602P007100002023-05-26 12:12PM EDT710.004.702.805.10+2.25+91.84%9730.06%
REGN230602P007200002023-05-26 3:56PM EDT720.006.995.907.20+2.19+45.62%72225.74%
REGN230602P007300002023-05-26 2:46PM EDT730.0012.4510.2011.70+3.05+32.45%73824.21%
REGN230602P007350002023-05-26 10:05AM EDT735.0016.1712.5018.80+6.07+60.10%61335.45%
REGN230602P007400002023-05-25 9:34AM EDT740.0019.2114.7020.00+2.31+13.67%1529.20%
REGN230602P007450002023-05-25 2:40PM EDT745.0020.7318.0024.400.00-1331.52%
REGN230602P007500002023-05-24 11:31AM EDT750.0013.9023.0028.000.00-2330.37%
REGN230602P007525002023-05-15 1:42PM EDT752.5012.2024.7031.600.00--636.33%
REGN230602P007600002023-05-23 11:24AM EDT760.0015.8532.2040.000.00-11245.17%
REGN230602P007650002023-05-23 1:37PM EDT765.0018.1037.5044.800.00-3348.02%
REGN230602P007700002023-05-26 3:57PM EDT770.0045.0042.2049.70+17.90+66.05%101351.09%
REGN230602P007900002023-05-02 9:36AM EDT790.0014.7461.1068.700.00-1059.40%
REGN230602P008000002023-04-19 1:30PM EDT800.0020.6537.4044.700.00--00.00%
REGN230602P008100002023-05-08 10:40AM EDT810.0062.1081.9089.600.00-1075.49%
REGN230602P008200002023-04-24 3:13PM EDT820.0033.0078.0087.000.00-100.00%