Singapore markets open in 1 hour 53 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
966.09-21.52 (-2.18%)
At close: 04:00PM EST
986.34 +20.25 (+2.10%)
After hours: 05:56PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240301C007700002024-02-23 3:34PM EST770.00210.00192.00200.000.00-22205.47%
REGN240301C008200002024-02-01 3:17PM EST820.00141.61142.00150.000.00--1159.13%
REGN240301C008500002024-02-27 3:19PM EST850.00126.65112.00120.00-17.74-12.29%110131.71%
REGN240301C008700002024-02-26 1:36PM EST870.00117.1691.70100.000.00-21113.43%
REGN240301C008950002024-02-13 3:40PM EST895.0049.5067.1075.000.00--190.30%
REGN240301C009000002024-02-13 3:44PM EST900.0045.5062.3070.000.00-1185.61%
REGN240301C009050002024-02-13 10:23AM EST905.0045.7057.4065.000.00--180.88%
REGN240301C009100002024-02-13 10:50AM EST910.0041.7052.8060.000.00--176.12%
REGN240301C009200002024-02-29 11:29AM EST920.0053.6042.5051.00+13.14+32.48%12172.12%
REGN240301C009300002024-01-17 10:44AM EST930.0042.0026.8034.600.00-110.00%
REGN240301C009350002024-02-21 3:55PM EST935.0026.1128.2036.000.00--156.40%
REGN240301C009400002024-02-26 12:26PM EST940.0045.0024.2030.600.00-1649.06%
REGN240301C009450002024-02-26 3:57PM EST945.0051.0019.6026.000.00-1145.30%
REGN240301C009475002024-02-15 2:50PM EST947.5023.3017.1023.800.00--543.68%
REGN240301C009500002024-02-29 3:11PM EST950.0021.7514.5021.00-14.84-40.56%210839.44%
REGN240301C009525002024-02-22 11:42AM EST952.5017.0012.3019.000.00-2438.41%
REGN240301C009550002024-02-23 10:02AM EST955.0030.9810.5017.000.00-1437.16%
REGN240301C009575002024-02-22 12:24PM EST957.5017.008.8015.000.00-5635.67%
REGN240301C009600002024-02-28 1:07PM EST960.0032.508.2013.000.00-1233.94%
REGN240301C009625002024-02-26 2:09PM EST962.5030.826.608.000.00-2821.19%
REGN240301C009650002024-02-29 3:29PM EST965.007.605.206.40-19.95-72.41%1120.48%
REGN240301C009700002024-02-29 3:43PM EST970.006.203.104.00-19.63-76.00%61320.09%
REGN240301C009750002024-02-29 3:58PM EST975.002.201.652.35-13.10-85.62%451020.02%
REGN240301C009800002024-02-29 3:39PM EST980.002.351.001.35-14.65-86.18%111820.38%
REGN240301C009850002024-02-29 2:36PM EST985.001.800.001.65-8.40-82.35%322526.61%
REGN240301C009900002024-02-29 3:20PM EST990.000.700.200.80-6.90-90.79%127925.10%
REGN240301C009950002024-02-29 3:44PM EST995.000.400.001.35-4.60-92.00%163133.18%
REGN240301C010000002024-02-29 3:54PM EST1,000.000.250.100.40-3.25-92.86%554927.91%
REGN240301C010050002024-02-28 1:09PM EST1,005.002.100.000.900.00-14536.99%
REGN240301C010100002024-02-28 3:59PM EST1,010.000.930.100.500.00-224335.72%
REGN240301C010150002024-02-29 3:40PM EST1,015.000.250.000.55-0.40-61.54%121639.60%
REGN240301C010200002024-02-29 10:09AM EST1,020.000.280.100.50-0.62-68.89%22541.94%
REGN240301C010250002024-02-29 10:40AM EST1,025.000.200.000.50-0.71-78.02%21344.97%
REGN240301C010300002024-02-28 2:57PM EST1,030.000.380.000.550.00-1248.80%
REGN240301C010500002024-02-26 3:32PM EST1,050.000.330.001.200.00-1461.38%
REGN240301C010900002024-01-29 9:34AM EST1,090.002.530.000.000.00-1025.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240301P008500002024-02-05 3:18PM EST850.002.400.002.250.00-2499.73%
REGN240301P008600002024-01-22 9:35AM EST860.007.550.001.500.00-51085.55%
REGN240301P008700002024-02-12 3:10PM EST870.001.730.004.300.00-5397.36%
REGN240301P008750002024-02-12 3:10PM EST875.001.880.004.300.00--293.21%
REGN240301P008800002024-02-22 11:46AM EST880.000.400.004.300.00-25989.04%
REGN240301P008850002024-02-13 11:46AM EST885.002.240.004.300.00--184.86%
REGN240301P008900002024-02-13 11:46AM EST890.000.950.004.300.00--180.66%
REGN240301P008950002024-02-16 3:10PM EST895.002.400.004.300.00-1076.47%
REGN240301P009000002024-02-15 3:55PM EST900.002.720.000.600.00-22754.52%
REGN240301P009050002024-02-16 3:10PM EST905.002.850.002.950.00-1061.82%
REGN240301P009100002024-02-29 12:48PM EST910.000.050.000.20-2.05-97.62%44239.36%
REGN240301P009150002024-02-23 3:14PM EST915.000.500.004.300.00-2159.38%
REGN240301P009200002024-02-23 3:14PM EST920.000.610.004.300.00-71655.01%
REGN240301P009250002024-02-26 3:12PM EST925.000.050.004.300.00-1350.57%
REGN240301P009300002024-02-22 3:59PM EST930.002.490.004.300.00-101758.59%
REGN240301P009350002024-02-26 1:04PM EST935.000.820.004.400.00-11953.89%
REGN240301P009375002024-02-26 1:04PM EST937.500.510.004.400.00-11551.24%
REGN240301P009400002024-02-28 10:28AM EST940.000.250.004.500.00-21649.02%
REGN240301P009425002024-02-22 12:38PM EST942.504.000.153.000.00-2339.03%
REGN240301P009450002024-02-28 9:56AM EST945.000.500.154.600.00-11343.93%
REGN240301P009475002024-02-23 9:42AM EST947.503.490.054.700.00-13541.50%
REGN240301P009500002024-02-27 10:35AM EST950.001.250.204.800.00-14138.98%
REGN240301P009525002024-02-26 3:47PM EST952.500.820.201.900.00-1123.23%
REGN240301P009550002024-02-28 10:45AM EST955.000.660.153.800.00-11228.83%
REGN240301P009575002024-02-29 10:20AM EST957.501.600.454.20-0.15-8.57%12627.28%
REGN240301P009600002024-02-29 3:32PM EST960.001.972.303.60+1.22+162.67%12821.70%
REGN240301P009625002024-02-29 3:44PM EST962.502.103.104.30-1.39-39.83%22120.80%
REGN240301P009650002024-02-29 11:31AM EST965.002.914.205.30-1.09-27.25%51020.44%
REGN240301P009700002024-02-28 2:36PM EST970.001.506.508.200.00-62421.14%
REGN240301P009750002024-02-29 3:57PM EST975.0010.319.9011.90+7.71+296.54%11422.67%
REGN240301P009800002024-02-29 10:37AM EST980.008.3512.3017.00+5.50+192.98%919528.70%
REGN240301P009850002024-02-29 9:55AM EST985.0010.8515.0021.20+5.35+97.27%8010130.02%
REGN240301P009900002024-02-28 1:17PM EST990.007.6020.0026.700.00-52237.33%