Singapore markets open in 5 hours 51 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,039.02-0.09 (-0.01%)
As of 03:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240816C004300002024-06-12 11:40AM EDT430.00592.81609.10618.000.00-815122.72%
REGN240816C004800002024-04-05 12:44PM EDT480.00477.55480.30490.000.00-850.00%
REGN240816C005700002024-01-29 4:24PM EDT570.00402.30429.00437.500.00-110.00%
REGN240816C007750002023-12-29 11:04AM EDT775.00155.95209.00217.700.00-110.00%
REGN240816C008000002024-02-23 1:52PM EDT800.00210.00193.10199.500.00-100.00%
REGN240816C008150002024-02-27 2:57PM EDT815.00208.50174.20180.900.00--10.00%
REGN240816C008200002024-01-29 4:24PM EDT820.00174.45197.10203.200.00-110.00%
REGN240816C008300002024-02-27 2:58PM EDT830.00196.30161.50168.400.00--140.00%
REGN240816C008350002024-02-14 11:16AM EDT835.00153.91161.00168.000.00-700.00%
REGN240816C008400002024-02-27 2:59PM EDT840.00187.90154.80161.100.00--00.00%
REGN240816C008450002024-02-13 3:16PM EDT845.00138.65149.10155.000.00-130.00%
REGN240816C008500002024-05-17 11:21AM EDT850.00143.22192.80201.000.00-11146.07%
REGN240816C008550002024-05-28 3:16PM EDT855.00125.80189.90197.700.00-9947.11%
REGN240816C008600002024-05-28 3:14PM EDT860.00123.53185.00193.000.00-4546.46%
REGN240816C008650002024-06-11 3:08PM EDT865.00156.65180.10189.000.00-6946.56%
REGN240816C008700002024-05-16 2:41PM EDT870.00120.87173.60181.000.00-6842.22%
REGN240816C008800002024-06-07 12:59PM EDT880.00136.17165.50174.000.00-121443.55%
REGN240816C009000002024-04-29 10:36AM EDT900.0058.2380.0088.300.00-320.00%
REGN240816C009150002024-06-11 3:13PM EDT915.00109.53132.40140.300.00-121337.76%
REGN240816C009200002024-05-15 1:22PM EDT920.0088.35125.40134.000.00-1435.54%
REGN240816C009250002024-05-14 1:36PM EDT925.0086.68106.00114.000.00-690.00%
REGN240816C009300002024-04-24 2:28PM EDT930.0052.1077.3085.600.00-220.00%
REGN240816C009350002024-05-02 11:52AM EDT935.0054.3068.0076.800.00-120.00%
REGN240816C009400002024-06-17 3:49PM EDT940.00118.65111.00118.000.00-21334.90%
REGN240816C009500002024-06-20 1:09PM EDT950.00103.57101.40108.90+28.57+38.09%1733.48%
REGN240816C009550002024-05-10 12:15PM EDT955.0065.4069.0076.900.00-110.00%
REGN240816C009600002024-06-17 3:58PM EDT960.00101.3092.40100.200.00-21032.30%
REGN240816C009650002024-06-20 1:11PM EDT965.0091.5789.2095.30+7.07+8.37%5831.27%
REGN240816C009700002024-06-05 12:23PM EDT970.0068.8084.8093.600.00-31032.56%
REGN240816C009750002024-06-20 1:14PM EDT975.0083.9080.2088.70+34.38+69.43%1131.46%
REGN240816C009800002024-06-20 1:21PM EDT980.0081.1377.5085.90+31.68+64.06%11431.82%
REGN240816C009850002024-06-12 3:42PM EDT985.0068.8173.0081.500.00-472931.03%
REGN240816C009900002024-06-17 11:54AM EDT990.0077.3070.5078.600.00-324631.22%
REGN240816C009950002024-05-31 3:52PM EDT995.0035.0067.3074.600.00-1230.63%
REGN240816C010000002024-06-20 2:22PM EDT1,000.0068.1063.7071.70-3.90-5.42%15930.72%
REGN240816C010100002024-06-07 10:19AM EDT1,010.0036.3056.7064.000.00-1929.54%
REGN240816C010200002024-06-20 1:19PM EDT1,020.0053.1250.2058.00+9.12+20.73%22929.26%
REGN240816C010300002024-06-18 3:02PM EDT1,030.0046.0044.3050.900.00-13828.12%
REGN240816C010400002024-06-18 11:14AM EDT1,040.0046.7640.6043.400.00-11526.56%
REGN240816C010500002024-06-18 11:26AM EDT1,050.0041.0035.5037.900.00-43226.00%
REGN240816C010600002024-06-17 11:48AM EDT1,060.0031.3031.0033.10-1.90-5.72%1325.64%
REGN240816C010700002024-06-18 11:07AM EDT1,070.0030.8026.1029.000.00-31125.48%
REGN240816C010800002024-06-12 11:38AM EDT1,080.0015.0020.5027.000.00-15126.44%
REGN240816C010900002024-06-14 1:56PM EDT1,090.0019.3016.8024.000.00-1226.58%
REGN240816C011000002024-06-20 10:07AM EDT1,100.0015.0013.3020.90-3.00-16.67%15926.45%
REGN240816C011100002024-06-17 10:48AM EDT1,110.0012.8610.1017.900.00-2326.18%
REGN240816C011200002024-06-12 1:45PM EDT1,120.008.358.1016.000.00-21026.51%
REGN240816C011300002024-05-20 10:59AM EDT1,130.005.205.0013.500.00-1726.19%
REGN240816C011400002024-05-21 10:33AM EDT1,140.004.904.1012.500.00--126.91%
REGN240816C011500002024-06-17 9:30AM EDT1,150.006.602.5011.000.00-11327.08%
REGN240816C011600002024-05-07 1:26PM EDT1,160.003.080.155.800.00--223.20%
REGN240816C011700002024-04-30 3:20PM EDT1,170.001.350.055.300.00--123.83%
REGN240816C011800002024-02-23 11:19AM EDT1,180.0012.689.4013.200.00-1333.27%
REGN240816C011900002024-06-20 10:35AM EDT1,190.001.231.656.00-1.77-59.00%1427.10%
REGN240816C012000002024-06-17 1:51PM EDT1,200.002.500.004.800.00-11326.67%
REGN240816C012200002024-05-01 3:43PM EDT1,220.002.400.004.800.00--128.87%
REGN240816C012400002024-04-11 3:29PM EDT1,240.002.800.004.800.00--431.00%
REGN240816C012600002024-04-10 3:44PM EDT1,260.002.700.004.800.00-4033.07%
REGN240816C012800002024-04-02 2:52PM EDT1,280.003.400.004.800.00-4235.06%
REGN240816C013000002024-01-25 4:51PM EDT1,300.003.300.157.100.00--140.57%
REGN240816C014400002024-04-10 12:11PM EDT1,440.000.150.004.400.00-1148.42%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240816P004400002024-05-31 11:28AM EDT440.000.650.004.300.00-129105.79%
REGN240816P004500002024-05-31 11:28AM EDT450.000.600.004.300.00-119103.25%
REGN240816P004600002024-04-19 3:11PM EDT460.000.700.000.000.00-5650.00%
REGN240816P004700002024-04-17 3:55PM EDT470.002.440.004.600.00-1899.39%
REGN240816P004800002024-04-25 10:33AM EDT480.002.700.004.500.00-63296.66%
REGN240816P004900002024-04-22 10:54AM EDT490.000.510.000.000.00-10025.00%
REGN240816P005000002024-04-25 10:33AM EDT500.002.790.004.600.00-61492.33%
REGN240816P005100002024-04-25 2:14PM EDT510.001.200.004.600.00-11590.08%
REGN240816P005200002024-04-25 2:14PM EDT520.000.050.004.600.00-2250787.87%
REGN240816P005300002024-04-25 10:33AM EDT530.002.870.004.700.00-212285.99%
REGN240816P005600002024-04-29 12:32PM EDT560.001.000.004.800.00-2279.94%
REGN240816P005900002024-04-15 9:52AM EDT590.001.550.004.800.00--173.94%
REGN240816P006000002024-04-11 3:29PM EDT600.002.840.004.800.00-51272.00%
REGN240816P006100002024-04-10 3:50PM EDT610.002.000.004.800.00-4170.08%
REGN240816P006200002024-04-10 3:50PM EDT620.002.300.004.800.00--268.20%
REGN240816P006300002024-04-11 3:29PM EDT630.003.190.004.800.00--466.35%
REGN240816P006400002023-12-26 3:34PM EDT640.009.000.107.500.00-1270.08%
REGN240816P006500002024-04-10 3:42PM EDT650.003.000.004.800.00-61362.71%
REGN240816P006600002024-04-10 3:43PM EDT660.003.500.004.800.00-6360.94%
REGN240816P006700002024-04-10 3:30PM EDT670.003.500.004.800.00-2559.18%
REGN240816P006800002024-04-10 3:30PM EDT680.004.000.004.800.00-41457.45%
REGN240816P006900002024-04-19 12:04PM EDT690.005.040.004.800.00-2455.74%
REGN240816P006950002024-04-19 1:27PM EDT695.005.420.000.000.00-4525.00%
REGN240816P007000002024-04-19 1:27PM EDT700.005.670.000.000.00-61325.00%
REGN240816P007050002024-04-09 1:55PM EDT705.004.500.004.800.00-4153.20%
REGN240816P007100002024-03-01 10:30AM EDT710.003.400.357.900.00-1558.05%
REGN240816P007150002024-04-17 1:00PM EDT715.006.770.004.800.00-11651.54%
REGN240816P007200002024-04-01 12:30PM EDT720.004.501.959.600.00-11060.45%
REGN240816P007250002024-02-27 10:30AM EDT725.003.403.305.600.00--156.25%
REGN240816P007300002024-01-22 3:24PM EDT730.008.502.209.800.00--359.09%
REGN240816P007350002024-05-10 12:29PM EDT735.002.250.004.800.00-1255.35%
REGN240816P007400002024-06-13 9:30AM EDT740.000.700.004.800.00-4954.46%
REGN240816P007450002024-01-25 10:50AM EDT745.008.691.457.500.00-7852.77%
REGN240816P007500002024-04-11 10:13AM EDT750.0011.000.004.800.00-13252.69%
REGN240816P007550002024-06-17 9:30AM EDT755.000.400.404.900.00-41052.04%
REGN240816P007600002024-05-09 9:30AM EDT760.002.650.004.800.00-2550.93%
REGN240816P007650002024-06-10 12:40PM EDT765.001.000.004.800.00-11950.06%
REGN240816P007750002024-05-16 1:51PM EDT775.002.600.055.100.00-1448.98%
REGN240816P007800002024-05-09 9:30AM EDT780.003.400.004.800.00-1547.46%
REGN240816P007850002024-05-10 9:30AM EDT785.002.900.004.800.00-1146.60%
REGN240816P007900002024-05-10 9:30AM EDT790.003.100.004.800.00-1445.75%
REGN240816P007950002024-05-10 9:30AM EDT795.003.300.004.800.00-1544.90%
REGN240816P008000002024-06-12 3:55PM EDT800.002.260.004.800.00-62544.05%
REGN240816P008050002024-05-21 3:54PM EDT805.002.190.004.800.00-1243.21%
REGN240816P008100002024-06-12 2:18PM EDT810.002.500.004.800.00-620142.37%
REGN240816P008150002024-06-13 1:17PM EDT815.004.000.004.800.00-1741.53%
REGN240816P008200002024-06-14 3:42PM EDT820.002.000.004.800.00-23840.70%
REGN240816P008250002024-05-09 11:24AM EDT825.005.200.055.600.00-1941.37%
REGN240816P008300002024-06-14 3:42PM EDT830.003.100.004.800.00-24039.04%
REGN240816P008350002024-05-10 9:30AM EDT835.006.600.055.700.00-1139.84%
REGN240816P008400002024-05-07 11:17AM EDT840.008.000.004.800.00-34537.38%
REGN240816P008450002024-05-14 9:30AM EDT845.006.300.000.000.00--112.50%
REGN240816P008500002024-05-29 10:42AM EDT850.004.450.004.800.00-16335.74%
REGN240816P008550002024-05-15 1:29PM EDT855.006.300.055.800.00-3736.63%
REGN240816P008600002024-06-05 1:29PM EDT860.003.830.004.800.00-1234.11%
REGN240816P008650002024-05-08 10:08AM EDT865.0010.900.154.800.00-1733.30%
REGN240816P008700002024-06-12 12:42PM EDT870.003.880.055.400.00-15133.47%
REGN240816P008750002024-05-23 1:50PM EDT875.006.000.055.500.00-6432.80%
REGN240816P008800002024-05-29 1:55PM EDT880.009.440.055.600.00-58032.13%
REGN240816P008850002024-06-13 1:18PM EDT885.003.500.302.500.00-114325.77%
REGN240816P008900002024-06-11 1:34PM EDT890.004.000.004.800.00-31629.24%
REGN240816P008950002024-06-12 3:30PM EDT895.004.000.004.800.00-74728.44%
REGN240816P009000002024-06-14 11:47AM EDT900.003.000.004.800.00-316827.63%
REGN240816P009050002024-06-17 9:32AM EDT905.003.000.056.000.00-54628.53%
REGN240816P009100002024-06-10 11:44AM EDT910.006.500.056.200.00-535027.96%
REGN240816P009150002024-05-28 10:07AM EDT915.0013.800.056.300.00-4727.24%
REGN240816P009200002024-05-31 11:19AM EDT920.0013.580.307.000.00-57027.26%
REGN240816P009250002024-06-04 12:56PM EDT925.009.700.257.200.00-152626.63%
REGN240816P009300002024-06-13 12:05PM EDT930.005.950.207.800.00-56526.44%
REGN240816P009350002024-06-06 11:53AM EDT935.009.701.408.000.00-92125.77%
REGN240816P009400002024-06-06 10:38AM EDT940.0010.230.858.700.00-12925.61%
REGN240816P009450002024-06-18 12:15PM EDT945.005.052.509.200.00-63925.20%
REGN240816P009500002024-06-17 12:36PM EDT950.007.002.9510.100.00-36125.14%
REGN240816P009550002024-06-06 11:53AM EDT955.0014.304.9010.300.00-42724.38%
REGN240816P009600002024-06-18 12:31PM EDT960.006.383.8011.200.00-15424.23%
REGN240816P009650002024-06-14 1:05PM EDT965.0010.504.4012.400.00-12324.28%
REGN240816P009700002024-06-03 12:36PM EDT970.0024.007.1012.700.00-22023.52%
REGN240816P009750002024-06-18 12:31PM EDT975.008.638.2014.300.00-11223.78%
REGN240816P009800002024-06-14 11:35AM EDT980.0013.907.5014.900.00-11423.19%
REGN240816P009850002024-06-12 3:04PM EDT985.0017.809.8016.800.00-21923.53%
REGN240816P009900002024-06-14 12:13PM EDT990.0015.2010.4018.500.00-1623.63%
REGN240816P009950002024-06-17 10:08AM EDT995.0017.3012.0019.500.00-206123.18%
REGN240816P010000002024-06-07 10:15AM EDT1,000.0033.4013.0021.500.00-113223.36%
REGN240816P010100002024-06-13 2:53PM EDT1,010.0026.8017.2024.900.00-2623.12%
REGN240816P010200002024-06-13 3:04PM EDT1,020.0030.1021.8028.700.00-12422.88%
REGN240816P010300002024-06-17 9:54AM EDT1,030.0031.5026.5031.900.00-1722.03%
REGN240816P010400002024-06-17 12:14PM EDT1,040.0031.7532.2035.200.00-4821.01%
REGN240816P010500002024-06-20 11:49AM EDT1,050.0037.5037.2039.40-1.10-2.85%32020.25%