Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,411.64 +146.70 (+0.52%) CMC Crypto 200
621.87 +7.66 (+1.25%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230818C00370000 | 2023-01-09 10:30AM EDT | 370.00 | 332.20 | 399.10 | 406.00 | 0.00 | - | - | 1 | 0.00% |
| REGN230818C00380000 | 2023-02-14 10:42AM EDT | 380.00 | 391.00 | 366.00 | 373.40 | 0.00 | - | - | 1 | 0.00% |
| REGN230818C00400000 | 2023-02-14 10:42AM EDT | 400.00 | 371.20 | 349.00 | 356.40 | 0.00 | - | - | 1 | 0.00% |
| REGN230818C00460000 | 2023-02-03 10:39AM EDT | 460.00 | 329.00 | 328.50 | 337.00 | 0.00 | - | 1 | 1 | 0.00% |
| REGN230818C00540000 | 2022-12-27 1:28PM EDT | 540.00 | 205.80 | 217.00 | 226.00 | 0.00 | - | - | 1 | 0.00% |
| REGN230818C00620000 | 2022-12-29 3:03PM EDT | 620.00 | 154.40 | 152.00 | 160.00 | 0.00 | - | - | 1 | 0.00% |
| REGN230818C00640000 | 2023-01-11 11:45AM EDT | 640.00 | 113.30 | 143.50 | 151.00 | 0.00 | - | - | 0 | 0.00% |
| REGN230818C00655000 | 2023-01-09 10:35AM EDT | 655.00 | 107.60 | 142.20 | 149.80 | 0.00 | - | - | 3 | 0.00% |
| REGN230818C00670000 | 2023-02-16 10:45AM EDT | 670.00 | 116.71 | 115.20 | 124.00 | 0.00 | - | - | 1 | 0.00% |
| REGN230818C00700000 | 2023-03-28 3:14PM EDT | 700.00 | 150.80 | 142.80 | 151.30 | 0.00 | - | 2 | 4 | 42.01% |
| REGN230818C00705000 | 2023-02-08 1:51PM EDT | 705.00 | 105.91 | 93.80 | 101.40 | 0.00 | - | 4 | 0 | 0.00% |
| REGN230818C00720000 | 2023-02-16 10:45AM EDT | 720.00 | 83.61 | 81.50 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| REGN230818C00725000 | 2023-03-23 9:39AM EDT | 725.00 | 117.10 | 123.20 | 131.50 | 0.00 | - | 2 | 4 | 39.98% |
| REGN230818C00730000 | 2023-01-19 4:42PM EDT | 730.00 | 66.20 | 76.60 | 86.00 | 0.00 | - | - | 3 | 0.00% |
| REGN230818C00735000 | 2022-12-20 1:36PM EDT | 735.00 | 87.00 | 62.30 | 69.70 | 0.00 | - | - | 1 | 0.00% |
| REGN230818C00745000 | 2023-01-30 3:44PM EDT | 745.00 | 64.95 | 83.00 | 91.00 | 0.00 | - | 1 | 1 | 23.55% |
| REGN230818C00750000 | 2023-03-31 10:01AM EDT | 750.00 | 110.00 | 105.20 | 113.20 | +4.00 | +3.77% | 5 | 49 | 38.36% |
| REGN230818C00755000 | 2023-03-20 2:31PM EDT | 755.00 | 73.35 | 101.00 | 109.30 | 0.00 | - | 1 | 2 | 37.85% |
| REGN230818C00760000 | 2023-01-18 1:54PM EDT | 760.00 | 58.60 | 60.00 | 68.90 | 0.00 | - | - | 1 | 16.33% |
| REGN230818C00765000 | 2023-01-18 1:54PM EDT | 765.00 | 56.50 | 57.50 | 66.00 | 0.00 | - | - | 26 | 16.83% |
| REGN230818C00770000 | 2023-03-27 1:18PM EDT | 770.00 | 98.90 | 91.00 | 98.40 | 0.00 | - | 1 | 3 | 36.62% |
| REGN230818C00775000 | 2023-03-30 11:36AM EDT | 775.00 | 85.00 | 87.00 | 95.50 | 0.00 | - | 1 | 16 | 36.55% |
| REGN230818C00785000 | 2023-02-15 12:53PM EDT | 785.00 | 54.50 | 47.30 | 55.00 | 0.00 | - | - | 1 | 18.22% |
| REGN230818C00790000 | 2023-03-09 3:25PM EDT | 790.00 | 47.83 | 77.40 | 85.90 | 0.00 | - | 2 | 2 | 35.73% |
| REGN230818C00800000 | 2023-03-24 1:33PM EDT | 800.00 | 85.00 | 70.60 | 78.70 | 0.00 | - | 6 | 9 | 34.65% |
| REGN230818C00820000 | 2023-03-30 2:13PM EDT | 820.00 | 57.70 | 61.40 | 65.00 | 0.00 | - | 11 | 26 | 32.57% |
| REGN230818C00830000 | 2023-03-29 9:59AM EDT | 830.00 | 65.04 | 57.40 | 58.40 | 0.00 | - | 2 | 4 | 31.50% |
| REGN230818C00840000 | 2023-03-27 3:00PM EDT | 840.00 | 63.10 | 48.60 | 54.80 | 0.00 | - | 1 | 5 | 31.79% |
| REGN230818C00845000 | 2023-03-31 11:01AM EDT | 845.00 | 50.00 | 47.80 | 50.90 | +24.60 | +96.85% | 1 | 102 | 30.86% |
| REGN230818C00850000 | 2023-03-28 9:43AM EDT | 850.00 | 52.10 | 44.00 | 50.80 | 0.00 | - | 2 | 5 | 31.78% |
| REGN230818C00860000 | 2023-03-23 2:28PM EDT | 860.00 | 35.00 | 39.40 | 47.80 | 0.00 | - | - | 1 | 32.14% |
| REGN230818C00900000 | 2023-03-21 11:17AM EDT | 900.00 | 19.10 | 24.40 | 32.00 | 0.00 | - | - | 30 | 30.57% |
| REGN230818C00920000 | 2023-03-30 1:29PM EDT | 920.00 | 20.30 | 19.10 | 25.80 | 0.00 | - | 13 | 24 | 29.95% |
| REGN230818C01040000 | 2023-03-30 10:31AM EDT | 1,040.00 | 6.05 | 4.80 | 8.40 | 0.00 | - | 1 | 1 | 30.39% |
| REGN230818C01060000 | 2023-03-08 11:44AM EDT | 1,060.00 | 2.00 | 1.55 | 6.10 | 0.00 | - | 1 | 1 | 29.56% |
| REGN230818C01080000 | 2023-03-30 10:49AM EDT | 1,080.00 | 3.30 | 1.20 | 5.30 | 0.00 | - | 2 | 36 | 30.09% |
| REGN230818C01100000 | 2023-03-23 2:22PM EDT | 1,100.00 | 3.50 | 1.45 | 5.40 | 0.00 | - | 3 | 104 | 31.69% |
| REGN230818C01120000 | 2023-02-27 4:16PM EDT | 1,120.00 | 2.00 | 1.05 | 5.50 | 0.00 | - | 2 | 61 | 33.24% |
| REGN230818C01140000 | 2023-03-13 10:11AM EDT | 1,140.00 | 1.40 | 0.80 | 4.60 | 0.00 | - | 1 | 2 | 33.33% |
| REGN230818C01160000 | 2023-03-27 9:36AM EDT | 1,160.00 | 3.00 | 0.30 | 5.00 | 0.00 | - | 15 | 72 | 35.25% |
| REGN230818C01180000 | 2023-03-27 10:33AM EDT | 1,180.00 | 3.54 | 0.10 | 4.90 | 0.00 | - | 7 | 7 | 36.39% |
| REGN230818C01200000 | 2023-03-27 10:33AM EDT | 1,200.00 | 3.26 | 0.10 | 4.80 | 0.00 | - | 7 | 7 | 37.49% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230818P00350000 | 2023-02-10 1:40PM EDT | 350.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | - | 0 | 65.87% |
| REGN230818P00360000 | 2023-03-16 1:33PM EDT | 360.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 68.81% |
| REGN230818P00370000 | 2023-03-16 1:30PM EDT | 370.00 | 2.12 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 66.73% |
| REGN230818P00380000 | 2023-03-16 1:33PM EDT | 380.00 | 2.03 | 0.00 | 2.45 | 0.00 | - | 22 | 26 | 58.23% |
| REGN230818P00390000 | 2023-03-16 1:33PM EDT | 390.00 | 2.40 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 58.74% |
| REGN230818P00400000 | 2023-03-09 2:07PM EDT | 400.00 | 1.19 | 0.00 | 4.50 | 0.00 | - | 2 | 11 | 60.14% |
| REGN230818P00410000 | 2023-03-31 10:49AM EDT | 410.00 | 1.30 | 0.05 | 1.30 | -0.86 | -39.81% | 2 | 3 | 53.42% |
| REGN230818P00420000 | 2023-03-31 10:47AM EDT | 420.00 | 0.90 | 0.00 | 4.70 | -1.43 | -61.37% | 3 | 9 | 56.88% |
| REGN230818P00430000 | 2023-03-31 10:47AM EDT | 430.00 | 1.00 | 0.10 | 4.30 | -1.34 | -57.26% | 1 | 3 | 54.47% |
| REGN230818P00440000 | 2023-03-08 3:48PM EDT | 440.00 | 1.80 | 0.00 | 4.10 | 0.00 | - | - | 1 | 52.12% |
| REGN230818P00450000 | 2023-03-09 2:41PM EDT | 450.00 | 2.70 | 0.50 | 4.40 | 0.00 | - | 6 | 5 | 52.00% |
| REGN230818P00460000 | 2023-03-24 11:50AM EDT | 460.00 | 2.59 | 0.50 | 4.70 | 0.00 | - | 8 | 11 | 50.85% |
| REGN230818P00470000 | 2023-03-08 10:37AM EDT | 470.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 1 | 8 | 55.39% |
| REGN230818P00480000 | 2023-03-24 11:51AM EDT | 480.00 | 2.71 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 53.59% |
| REGN230818P00500000 | 2023-03-30 2:07PM EDT | 500.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 49.87% |
| REGN230818P00520000 | 2023-02-28 3:15PM EDT | 520.00 | 5.73 | 0.80 | 5.10 | 0.00 | - | 1 | 4 | 47.35% |
| REGN230818P00540000 | 2023-02-16 3:21PM EDT | 540.00 | 7.00 | 5.00 | 11.70 | 0.00 | - | 2 | 3 | 54.29% |
| REGN230818P00560000 | 2023-01-30 11:04AM EDT | 560.00 | 8.00 | 6.10 | 11.00 | 0.00 | - | 1 | 2 | 49.68% |
| REGN230818P00580000 | 2023-03-07 3:03PM EDT | 580.00 | 6.47 | 2.45 | 7.00 | 0.00 | - | 1 | 6 | 40.78% |
| REGN230818P00600000 | 2023-03-23 3:00PM EDT | 600.00 | 8.00 | 3.40 | 8.10 | 0.00 | - | 1 | 6 | 39.06% |
| REGN230818P00620000 | 2023-03-23 9:30AM EDT | 620.00 | 11.40 | 5.50 | 9.70 | 0.00 | - | 3 | 9 | 37.75% |
| REGN230818P00640000 | 2023-03-21 11:17AM EDT | 640.00 | 20.20 | 5.50 | 11.70 | 0.00 | - | - | 1 | 36.57% |
| REGN230818P00650000 | 2023-02-27 3:24PM EDT | 650.00 | 19.33 | 6.60 | 13.90 | 0.00 | - | 12 | 44 | 36.97% |
| REGN230818P00655000 | 2023-03-21 11:18AM EDT | 655.00 | 22.00 | 6.20 | 13.20 | 0.00 | - | 57 | 32 | 35.47% |
| REGN230818P00660000 | 2023-03-03 4:01PM EDT | 660.00 | 16.85 | 6.80 | 14.50 | 0.00 | - | 1 | 2 | 35.78% |
| REGN230818P00665000 | 2023-03-21 11:17AM EDT | 665.00 | 25.00 | 7.70 | 14.80 | 0.00 | - | 1 | 11 | 35.18% |
| REGN230818P00670000 | 2023-03-30 10:40AM EDT | 670.00 | 12.50 | 8.60 | 15.30 | 0.00 | - | 1 | 32 | 34.74% |
| REGN230818P00675000 | 2023-02-07 1:04PM EDT | 675.00 | 25.40 | 24.50 | 32.00 | 0.00 | - | 1 | 6 | 46.24% |
| REGN230818P00680000 | 2023-03-29 10:14AM EDT | 680.00 | 13.00 | 9.50 | 17.10 | 0.00 | - | 1 | 157 | 34.44% |
| REGN230818P00685000 | 2022-12-21 1:17PM EDT | 685.00 | 42.90 | 34.00 | 41.80 | 0.00 | - | - | 3 | 50.59% |
| REGN230818P00690000 | 2023-03-14 9:59AM EDT | 690.00 | 28.00 | 10.80 | 18.20 | 0.00 | - | 1 | 60 | 33.51% |
| REGN230818P00700000 | 2023-03-23 3:42PM EDT | 700.00 | 21.80 | 12.70 | 19.60 | 0.00 | - | 10 | 32 | 32.73% |
| REGN230818P00710000 | 2023-01-31 11:38AM EDT | 710.00 | 37.39 | 26.00 | 34.80 | 0.00 | - | 20 | 41 | 40.85% |
| REGN230818P00720000 | 2023-03-22 9:43AM EDT | 720.00 | 39.66 | 16.20 | 23.80 | 0.00 | - | - | 10 | 31.87% |
| REGN230818P00730000 | 2023-03-14 12:32PM EDT | 730.00 | 41.26 | 18.50 | 26.00 | 0.00 | - | 9 | 30 | 31.34% |
| REGN230818P00740000 | 2023-03-23 10:51AM EDT | 740.00 | 28.50 | 21.20 | 28.50 | 0.00 | - | 2 | 17 | 30.89% |
| REGN230818P00745000 | 2023-03-15 12:01PM EDT | 745.00 | 48.13 | 22.40 | 29.60 | 0.00 | - | 1 | 10 | 30.54% |
| REGN230818P00750000 | 2023-03-28 2:13PM EDT | 750.00 | 27.36 | 23.30 | 31.30 | 0.00 | - | 1 | 32 | 30.50% |
| REGN230818P00755000 | 2023-03-15 11:32AM EDT | 755.00 | 52.40 | 24.90 | 32.40 | 0.00 | - | 36 | 43 | 30.09% |
| REGN230818P00760000 | 2023-03-15 11:20AM EDT | 760.00 | 54.73 | 26.50 | 33.90 | 0.00 | - | 9 | 6 | 29.88% |
| REGN230818P00765000 | 2023-03-15 11:26AM EDT | 765.00 | 57.05 | 27.80 | 35.50 | 0.00 | - | 69 | 50 | 29.70% |
| REGN230818P00770000 | 2023-03-30 1:53PM EDT | 770.00 | 36.40 | 29.30 | 37.00 | 0.00 | - | 2 | 18 | 29.43% |
| REGN230818P00775000 | 2023-03-15 10:14AM EDT | 775.00 | 61.70 | 30.50 | 38.50 | 0.00 | - | 7 | 22 | 29.13% |
| REGN230818P00780000 | 2023-03-15 10:37AM EDT | 780.00 | 65.92 | 32.20 | 40.00 | 0.00 | - | 29 | 34 | 28.80% |
| REGN230818P00785000 | 2023-03-15 11:32AM EDT | 785.00 | 66.17 | 34.40 | 42.00 | 0.00 | - | 15 | 21 | 28.70% |
| REGN230818P00820000 | 2023-03-31 12:19PM EDT | 820.00 | 50.60 | 50.00 | 52.90 | -3.40 | -6.30% | 1 | 0 | 25.57% |
| REGN230818P00840000 | 2023-03-23 12:08PM EDT | 840.00 | 71.45 | 58.10 | 62.30 | 0.00 | - | - | 1 | 24.60% |
| REGN230818P00845000 | 2023-03-24 1:13PM EDT | 845.00 | 66.80 | 59.70 | 65.20 | 0.00 | - | 2 | 2 | 24.53% |
| REGN230818P00920000 | 2023-01-09 1:59PM EDT | 920.00 | 226.07 | 161.00 | 168.80 | 0.00 | - | - | 0 | 51.49% |
| REGN230818P01020000 | 2023-01-09 1:59PM EDT | 1,020.00 | 326.02 | 257.90 | 266.50 | 0.00 | - | - | 0 | 61.32% |
| REGN230818P01160000 | 2023-03-01 1:21PM EDT | 1,160.00 | 394.15 | 338.50 | 347.00 | 0.00 | - | - | 0 | 35.17% |
© 2023 Yahoo. All rights reserved.
