Singapore markets close in 5 hours 39 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,085.62-9.37 (-0.86%)
At close: 04:00PM EDT
1,085.62 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240719C008650002024-07-09 2:40PM EDT865.00190.15216.10226.000.00-120137.11%
REGN240719C008700002024-06-27 12:24PM EDT870.00187.82211.10221.000.00-21133.98%
REGN240719C009000002024-07-02 3:02PM EDT900.00150.24181.10191.000.00--1115.82%
REGN240719C009200002024-06-27 10:31AM EDT920.00141.95161.10171.000.00-82103.91%
REGN240719C009250002024-07-02 9:57AM EDT925.00115.78156.60164.900.00-1186.52%
REGN240719C009350002024-06-12 2:06PM EDT935.0091.42162.00171.000.00-102219.73%
REGN240719C009400002024-07-15 3:58PM EDT940.00142.61141.80150.000.00-10310086.72%
REGN240719C009500002024-07-15 12:53PM EDT950.00140.00131.30140.000.00-1262.89%
REGN240719C009550002024-07-02 11:13AM EDT955.0088.85126.10135.000.00-10131.74%
REGN240719C009600002024-07-12 9:43AM EDT960.00136.35122.00130.000.00-1278.91%
REGN240719C009650002024-07-12 3:36PM EDT965.00137.47116.60126.000.00-1683.30%
REGN240719C009700002024-06-27 2:25PM EDT970.0083.63111.10120.000.00-26119.56%
REGN240719C009750002024-07-02 12:13PM EDT975.0066.35106.50115.000.00-2260.74%
REGN240719C009800002024-06-17 2:55PM EDT980.0072.37101.60110.200.00-1164.40%
REGN240719C009900002024-06-24 11:40AM EDT990.0080.5092.00101.000.00-43271.12%
REGN240719C009950002024-07-01 9:40AM EDT995.0066.0087.1095.900.00-1467.92%
REGN240719C010000002024-07-12 10:36AM EDT1,000.0095.0082.5090.80+0.40+0.42%33266.75%
REGN240719C010050002024-07-11 10:44AM EDT1,005.0080.0077.0085.600.00-22258.57%
REGN240719C010100002024-07-03 11:30AM EDT1,010.0026.9672.5081.000.00-52561.33%
REGN240719C010150002024-06-14 10:20AM EDT1,015.0036.2582.0091.000.00-16135.84%
REGN240719C010200002024-07-12 10:20AM EDT1,020.0079.4062.5071.000.00-12254.59%
REGN240719C010250002024-07-11 9:53AM EDT1,025.0057.0057.0066.000.00-22179.36%
REGN240719C010300002024-07-12 1:40PM EDT1,030.0074.0452.7061.000.00-11374.89%
REGN240719C010350002024-07-11 3:29PM EDT1,035.0046.3347.9056.000.00-1470.39%
REGN240719C010400002024-07-16 11:31AM EDT1,040.0054.0042.6051.000.00-1565.81%
REGN240719C010425002024-07-12 3:01PM EDT1,042.5061.7340.1048.000.00--161.16%
REGN240719C010450002024-07-12 2:38PM EDT1,045.0060.0638.3046.000.00-21661.18%
REGN240719C010475002024-07-08 10:28AM EDT1,047.5017.1535.1043.000.00--556.57%
REGN240719C010500002024-07-15 1:02PM EDT1,050.0039.2332.8041.000.00-223656.46%
REGN240719C010550002024-07-12 9:41AM EDT1,055.0038.8528.1036.000.00-11051.64%
REGN240719C010600002024-07-17 3:43PM EDT1,060.0027.5725.7032.00-8.98-24.57%37050.63%
REGN240719C010650002024-07-15 11:57AM EDT1,065.0033.3521.7027.000.00-11645.36%
REGN240719C010700002024-07-17 12:18PM EDT1,070.0015.0017.4022.80-13.99-48.26%218442.68%
REGN240719C010750002024-07-11 10:54AM EDT1,075.0019.5010.9019.000.00-11140.77%
REGN240719C010800002024-07-17 12:18PM EDT1,080.0010.5011.5014.50-10.28-49.47%45235.88%
REGN240719C010850002024-07-17 3:01PM EDT1,085.0010.208.9011.90-1.00-8.93%91636.15%
REGN240719C010900002024-07-17 3:48PM EDT1,090.006.804.709.70-5.20-43.33%51536.61%
REGN240719C010950002024-07-15 3:35PM EDT1,095.008.602.859.200.00-6441.52%
REGN240719C011000002024-07-17 11:58AM EDT1,100.002.662.006.90-6.34-70.44%13639.75%
REGN240719C011050002024-07-17 12:56PM EDT1,105.002.301.706.80-6.90-75.00%4944.75%
REGN240719C011100002024-07-16 3:51PM EDT1,110.001.401.255.20-3.09-68.82%122043.74%
REGN240719C011150002024-07-15 11:31AM EDT1,115.005.040.053.000.00-2438.78%
REGN240719C011200002024-07-17 2:18PM EDT1,120.001.000.002.45-2.44-70.93%1839.97%
REGN240719C011250002024-07-16 3:51PM EDT1,125.002.290.001.800.00-1339.86%
REGN240719C011300002024-07-16 3:43PM EDT1,130.000.800.004.800.00-4259.44%
REGN240719C011350002024-07-12 10:37AM EDT1,135.001.660.204.000.00-1259.52%
REGN240719C011400002024-07-16 3:04PM EDT1,140.001.200.004.800.00-3654.13%
REGN240719C011500002024-06-25 1:25PM EDT1,150.003.000.003.000.00--154.05%
REGN240719C011600002024-07-15 9:50AM EDT1,160.002.000.004.700.00-1167.04%
REGN240719C011700002024-06-24 12:32PM EDT1,170.000.720.004.600.00--272.95%
REGN240719C012000002024-07-15 12:17PM EDT1,200.000.050.054.40-0.36-87.80%52190.14%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240719P008800002024-05-20 10:16AM EDT880.003.200.004.800.00--44169.68%
REGN240719P009000002024-06-14 12:33PM EDT900.002.190.004.400.00-20151.95%
REGN240719P009050002024-05-29 1:32PM EDT905.007.700.004.400.00-24148.27%
REGN240719P009150002024-07-10 2:41PM EDT915.000.380.004.100.00-11138.92%
REGN240719P009200002024-06-12 3:01PM EDT920.001.950.000.000.00-8550.00%
REGN240719P009250002024-06-14 12:33PM EDT925.002.690.004.400.00-20133.59%
REGN240719P009300002024-06-20 11:26AM EDT930.001.680.004.300.00-56129.32%
REGN240719P009350002024-07-16 12:08PM EDT935.000.230.004.300.00-11125.68%
REGN240719P009400002024-06-12 3:22PM EDT940.003.230.004.500.00-1101123.24%
REGN240719P009450002024-06-12 3:22PM EDT945.003.630.004.500.00-123119.59%
REGN240719P009500002024-06-25 10:51AM EDT950.000.850.000.050.00-61562.11%
REGN240719P009550002024-06-25 9:30AM EDT955.001.060.004.300.00-10111.18%
REGN240719P009600002024-06-13 3:33PM EDT960.004.300.004.600.00-1525109.18%
REGN240719P009650002024-07-03 11:00AM EDT965.006.000.004.400.00-2225104.47%
REGN240719P009700002024-07-12 10:02AM EDT970.001.100.004.400.00-110100.83%
REGN240719P009750002024-07-10 9:35AM EDT975.001.300.004.400.00-253297.19%
REGN240719P009800002024-07-16 10:34AM EDT980.000.350.004.400.00-12693.55%
REGN240719P009850002024-07-10 2:42PM EDT985.000.500.004.400.00-28489.92%
REGN240719P009900002024-07-12 11:05AM EDT990.000.250.004.500.00-1586.72%
REGN240719P009950002024-07-16 9:30AM EDT995.000.050.054.60-0.15-75.00%417183.69%
REGN240719P010000002024-07-17 2:47PM EDT1,000.001.720.352.90-1.28-42.67%32273.51%
REGN240719P010050002024-07-10 1:57PM EDT1,005.001.400.004.300.00-2374.80%
REGN240719P010100002024-07-17 2:47PM EDT1,010.001.870.003.60+0.41+28.08%22568.09%
REGN240719P010150002024-07-03 12:17PM EDT1,015.0017.000.054.800.00-11369.54%
REGN240719P010200002024-07-15 12:51PM EDT1,020.000.300.004.700.00-12765.19%
REGN240719P010250002024-07-10 9:58AM EDT1,025.004.000.004.600.00-1461.01%
REGN240719P010300002024-07-16 10:35AM EDT1,030.000.690.004.800.00-2857.87%
REGN240719P010325002024-07-10 9:44AM EDT1,032.506.200.004.800.00--155.93%
REGN240719P010350002024-07-08 3:37PM EDT1,035.008.150.053.000.00-51357.72%
REGN240719P010375002024-07-16 9:59AM EDT1,037.501.160.002.700.00-1353.88%
REGN240719P010400002024-07-12 11:05AM EDT1,040.001.270.055.500.00-11352.31%
REGN240719P010425002024-07-15 2:22PM EDT1,042.501.100.055.500.00-5950.27%
REGN240719P010450002024-07-11 3:16PM EDT1,045.004.150.055.700.00-132062.62%
REGN240719P010500002024-07-17 3:19PM EDT1,050.001.450.055.70-0.75-34.09%23557.85%
REGN240719P010550002024-07-15 2:53PM EDT1,055.002.250.056.300.00-43155.42%
REGN240719P010575002024-07-09 2:16PM EDT1,057.5017.300.056.800.00--154.85%
REGN240719P010600002024-07-15 3:46PM EDT1,060.003.330.056.700.00-24151.87%
REGN240719P010650002024-07-15 11:31AM EDT1,065.003.710.257.100.00-2548.00%
REGN240719P010700002024-07-16 2:54PM EDT1,070.002.000.608.500.00-293347.25%
REGN240719P010750002024-07-17 12:47PM EDT1,075.007.191.408.80+3.18+79.30%11142.16%
REGN240719P010775002024-07-15 9:46AM EDT1,077.507.055.008.20+0.05+0.71%1137.01%
REGN240719P010800002024-07-15 3:36PM EDT1,080.008.565.809.60-0.44-4.89%21638.17%
REGN240719P010850002024-07-17 3:44PM EDT1,085.0011.008.1011.40+1.20+12.24%51436.53%
REGN240719P010900002024-07-16 3:40PM EDT1,090.007.9910.6014.500.00-42137.93%
REGN240719P010950002024-07-17 12:43PM EDT1,095.0014.4010.4019.00+5.60+63.64%3742.88%
REGN240719P011000002024-07-16 11:43AM EDT1,100.0013.9614.7022.000.00-31042.21%
REGN240719P011050002024-07-15 9:30AM EDT1,105.0016.6117.5026.000.00-2444.10%
REGN240719P011100002024-07-15 3:46PM EDT1,110.0030.0021.8030.700.00-2348.02%