Singapore markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,036.52+9.97 (+0.97%)
At close: 04:00PM EDT
1,044.78 +8.26 (+0.80%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN241115C008400002024-05-08 12:14PM EDT840.00164.00187.00194.200.00--20.00%
REGN241115C008950002024-05-01 11:48AM EDT895.0085.70124.00130.700.00--20.00%
REGN241115C009000002024-04-11 12:00PM EDT900.0096.70123.00129.800.00--10.00%
REGN241115C009200002024-04-11 12:00PM EDT920.0085.79108.00115.600.00--10.00%
REGN241115C009300002024-05-22 12:40PM EDT930.00112.40140.00146.700.00-1132.56%
REGN241115C009500002024-04-12 10:27AM EDT950.0069.6089.0096.200.00-2214.91%
REGN241115C009600002024-05-02 10:34AM EDT960.0062.0079.0086.400.00-3213.87%
REGN241115C009750002024-04-08 10:40AM EDT975.0076.7070.0076.500.00-1114.61%
REGN241115C009800002024-03-21 12:45PM EDT980.0094.9547.3051.400.00--10.00%
REGN241115C009850002024-05-01 11:17AM EDT985.0041.0064.0070.400.00--115.04%
REGN241115C010000002024-06-12 10:02AM EDT1,000.0077.9089.4097.000.00-32529.36%
REGN241115C010050002024-05-09 12:41PM EDT1,005.0059.4064.0071.800.00-1120.65%
REGN241115C010100002024-05-09 12:41PM EDT1,010.0057.1061.0069.100.00-1120.68%
REGN241115C010150002024-05-20 3:46PM EDT1,015.0059.7679.1086.500.00-4528.34%
REGN241115C010200002024-06-03 9:30AM EDT1,020.0047.6077.3084.700.00-1528.61%
REGN241115C010250002024-05-09 12:41PM EDT1,025.0050.7054.0061.400.00-1120.77%
REGN241115C010350002024-05-24 9:50AM EDT1,035.0048.6067.0075.000.00-1627.69%
REGN241115C010400002024-04-18 11:13AM EDT1,040.0033.2643.1048.700.00-1118.74%
REGN241115C010500002024-06-14 12:45PM EDT1,050.0065.0060.7067.00+20.50+46.07%1327.23%
REGN241115C010550002024-05-24 9:53AM EDT1,055.0040.4057.0064.500.00-1127.10%
REGN241115C010600002024-05-30 11:20AM EDT1,060.0027.1954.1061.900.00-1226.92%
REGN241115C010800002024-06-03 10:13AM EDT1,080.0032.7546.2052.400.00-1226.31%
REGN241115C011000002024-06-14 12:10PM EDT1,100.0040.0037.1043.70+5.15+14.78%51025.67%
REGN241115C011200002024-06-12 3:59PM EDT1,120.0030.6930.0039.000.00--1226.27%
REGN241115C011400002024-05-31 9:30AM EDT1,140.0012.1023.8032.300.00-2225.79%
REGN241115C011600002024-06-11 9:30AM EDT1,160.0013.3018.0027.200.00-1225.67%
REGN241115C011800002024-05-31 9:30AM EDT1,180.007.2014.3022.400.00-1125.37%
REGN241115C012000002024-06-13 11:54AM EDT1,200.0012.3010.0017.800.00-1324.84%
REGN241115C012200002024-04-29 3:14PM EDT1,220.005.150.558.300.00-1120.72%
REGN241115C012400002024-05-31 9:30AM EDT1,240.003.304.5012.800.00-1225.18%
REGN241115C012600002024-06-13 12:11PM EDT1,260.005.303.0010.700.00-1125.25%
REGN241115C013000002024-06-05 1:59PM EDT1,300.002.430.058.300.00-2326.12%
REGN241115C013200002024-05-06 9:30AM EDT1,320.002.900.000.000.00-136.25%
REGN241115C013400002024-05-06 9:30AM EDT1,340.002.400.000.000.00--16.25%
REGN241115C013600002024-05-06 9:30AM EDT1,360.002.000.000.000.00--16.25%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN241115P004700002024-06-10 12:38PM EDT470.000.400.004.300.00--160.21%
REGN241115P004900002024-04-26 9:30AM EDT490.001.550.004.300.00-1157.32%
REGN241115P005000002024-04-01 10:40AM EDT500.001.100.054.800.00-1157.00%
REGN241115P005400002024-04-26 9:30AM EDT540.001.950.004.400.00-1150.76%
REGN241115P005600002024-03-22 9:30AM EDT560.001.700.056.800.00-5551.99%
REGN241115P005800002024-03-22 9:30AM EDT580.002.000.057.400.00-3350.14%
REGN241115P006000002024-03-22 9:30AM EDT600.002.500.108.200.00-41355.92%
REGN241115P006200002024-03-22 9:30AM EDT620.003.102.306.900.00-3451.09%
REGN241115P006400002024-03-19 9:30AM EDT640.004.400.000.000.00-3312.50%
REGN241115P006800002024-05-28 9:30AM EDT680.001.750.004.800.00-11140.04%
REGN241115P007000002024-05-02 9:48AM EDT700.008.000.004.800.00-2437.72%
REGN241115P007200002024-05-28 9:30AM EDT720.002.500.055.400.00-2336.37%
REGN241115P007400002024-06-10 9:31AM EDT740.002.350.055.700.00-11434.53%
REGN241115P007600002024-06-10 9:31AM EDT760.002.900.056.200.00-15932.94%
REGN241115P007800002024-06-10 9:31AM EDT780.003.600.056.900.00-1631.53%
REGN241115P008000002024-06-14 3:37PM EDT800.003.210.207.70-2.32-41.95%3230.14%
REGN241115P008200002024-05-16 1:54PM EDT820.0010.600.358.600.00-1228.76%
REGN241115P008400002024-06-14 9:33AM EDT840.006.001.809.80-2.00-25.00%1227.52%
REGN241115P008600002024-06-11 9:30AM EDT860.0010.303.3011.200.00-11926.31%
REGN241115P008750002024-05-03 10:01AM EDT875.0033.0012.0020.200.00-5630.33%
REGN241115P008800002024-04-11 11:49AM EDT880.0052.8919.0024.000.00--2031.83%
REGN241115P008900002024-05-14 3:07PM EDT890.0022.507.0014.600.00-22625.03%
REGN241115P008950002024-05-15 12:05PM EDT895.0026.806.6014.700.00--124.48%
REGN241115P009000002024-05-24 2:05PM EDT900.0019.007.6015.700.00-19624.47%
REGN241115P009050002024-05-09 2:05PM EDT905.0032.0013.0018.500.00-1125.45%
REGN241115P009100002024-05-03 3:19PM EDT910.0041.5020.0027.400.00-12129.47%
REGN241115P009200002024-06-07 3:18PM EDT920.0018.5410.6018.100.00-16323.30%
REGN241115P009300002024-05-31 11:41AM EDT930.0032.0012.0019.700.00-208622.84%
REGN241115P009400002024-05-10 9:55AM EDT940.0041.5921.0026.200.00--1024.67%
REGN241115P009450002024-06-03 3:41PM EDT945.0031.1015.0022.700.00-3222.31%
REGN241115P009500002024-05-14 3:59PM EDT950.0039.8218.0025.500.00-246222.94%
REGN241115P009600002024-06-10 10:29AM EDT960.0033.1218.3026.200.00--121.83%
REGN241115P009800002024-06-12 1:40PM EDT980.0032.2524.0031.800.00-101121.29%
REGN241115P010000002024-06-07 9:51AM EDT1,000.0049.1030.0038.700.00-1220.89%
REGN241115P010150002024-06-10 1:14PM EDT1,015.0054.1035.4043.700.00--420.25%
REGN241115P013000002024-05-02 9:40AM EDT1,300.00386.70315.00324.000.00--051.01%