REGN - Regeneron Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
18 August 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 0.40 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 360.00 | 2.30 | 0.00 | - | 5 | 4 |
| 332.20 | 0.00 | - | - | 1 | 370.00 | 2.27 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 375.00 | 1.00 | +1.00 | - | - | 1 |
| 391.00 | 0.00 | - | - | 1 | 380.00 | 0.65 | 0.00 | - | 10 | 36 |
| - | - | - | - | - | 390.00 | 1.00 | 0.00 | - | 1 | 5 |
| 371.20 | 0.00 | - | - | 1 | 400.00 | 0.89 | +0.20 | +28.99% | 3 | 68 |
| - | - | - | - | - | 410.00 | 2.34 | 0.00 | - | 5 | 4 |
| 331.08 | 0.00 | - | - | 15 | 420.00 | 4.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 430.00 | 4.29 | +1.81 | +72.98% | 3 | 5 |
| - | - | - | - | - | 440.00 | 1.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 450.00 | 4.10 | 0.00 | - | 1 | 6 |
| 329.00 | 0.00 | - | 1 | 1 | 460.00 | 2.59 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 470.00 | 1.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 480.00 | 1.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 490.00 | 1.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 500.00 | 3.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 520.00 | 2.25 | 0.00 | - | 2 | 5 |
| 205.80 | 0.00 | - | - | 1 | 540.00 | 2.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 560.00 | 4.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 580.00 | 2.62 | 0.00 | - | 10 | 8 |
| 208.31 | 0.00 | - | 1 | 1 | 600.00 | 4.70 | 0.00 | - | 1 | 13 |
| 154.40 | 0.00 | - | - | 1 | 620.00 | 7.04 | 0.00 | - | 20 | 34 |
| 113.30 | 0.00 | - | - | 0 | 640.00 | 8.30 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 645.00 | 9.80 | 0.00 | - | - | 2 |
| 119.05 | 0.00 | - | 1 | 5 | 650.00 | 11.45 | 0.00 | - | 1 | 45 |
| 107.60 | 0.00 | - | - | 3 | 655.00 | 12.15 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 660.00 | 11.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 665.00 | 25.00 | 0.00 | - | 1 | 11 |
| 116.71 | 0.00 | - | - | 1 | 670.00 | 9.36 | 0.00 | - | 8 | 38 |
| - | - | - | - | - | 675.00 | 13.70 | 0.00 | - | 2 | 21 |
| 89.78 | 0.00 | - | 1 | 3 | 680.00 | 15.74 | 0.00 | - | 1 | 159 |
| - | - | - | - | - | 685.00 | 16.70 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 690.00 | 18.00 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 695.00 | 21.00 | 0.00 | - | - | 1 |
| 150.80 | 0.00 | - | 2 | 4 | 700.00 | 24.80 | 0.00 | - | 1 | 97 |
| 122.20 | 0.00 | - | 2 | 2 | 705.00 | - | - | - | - | - |
| - | - | - | - | - | 710.00 | 37.39 | 0.00 | - | 20 | 41 |
| 52.10 | +52.10 | - | 1 | 0 | 715.00 | 24.30 | 0.00 | - | 1 | 0 |
| 45.95 | 0.00 | - | 1 | 7 | 720.00 | 25.80 | 0.00 | - | 2 | 12 |
| 42.20 | 0.00 | - | 1 | 4 | 725.00 | 30.16 | 0.00 | - | 25 | 28 |
| 40.30 | -3.59 | -8.18% | 2 | 9 | 730.00 | 31.29 | -0.96 | -2.98% | 3 | 81 |
| 41.46 | 0.00 | - | 7 | 8 | 735.00 | 34.36 | +3.75 | +12.25% | 1 | 21 |
| 38.63 | 0.00 | - | 5 | 8 | 740.00 | 38.47 | 0.00 | - | 1 | 22 |
| 32.80 | 0.00 | - | 1 | 4 | 745.00 | 37.30 | 0.00 | - | 1 | 12 |
| 33.10 | 0.00 | - | 1 | 84 | 750.00 | 38.20 | 0.00 | - | 8 | 67 |
| 29.40 | -13.00 | -30.66% | 1 | 4 | 755.00 | 37.20 | 0.00 | - | 12 | 50 |
| 23.50 | -6.50 | -21.67% | 10 | 29 | 760.00 | 48.10 | 0.00 | - | 4 | 10 |
| 23.90 | 0.00 | - | 1 | 28 | 765.00 | 51.92 | 0.00 | - | 5 | 56 |
| 22.71 | +1.71 | +8.14% | 1 | 70 | 770.00 | 54.55 | 0.00 | - | 3 | 25 |
| 20.10 | 0.00 | - | 2 | 32 | 775.00 | 27.83 | 0.00 | - | 35 | 106 |
| 20.00 | 0.00 | - | 3 | 6 | 780.00 | 28.86 | 0.00 | - | 39 | 32 |
| 65.83 | 0.00 | - | 2 | 3 | 785.00 | 55.70 | 0.00 | - | 15 | 89 |
| 15.50 | 0.00 | - | 5 | 22 | 790.00 | 34.72 | 0.00 | - | 15 | 15 |
| 11.00 | 0.00 | - | 2 | 4 | 795.00 | 36.97 | 0.00 | - | 66 | 100 |
| 15.10 | 0.00 | - | 6 | 15 | 800.00 | 35.97 | 0.00 | - | 60 | 13 |
| 55.67 | 0.00 | - | 5 | 5 | 805.00 | 41.48 | 0.00 | - | 10 | 20 |
| 16.29 | 0.00 | - | 1 | 15 | 810.00 | 71.16 | 0.00 | - | 10 | 26 |
| 8.54 | 0.00 | - | 5 | 21 | 815.00 | 41.69 | 0.00 | - | 1 | 34 |
| 7.87 | 0.00 | - | 4 | 26 | 820.00 | 85.00 | 0.00 | - | 1 | 5 |
| 7.70 | 0.00 | - | 1 | 6 | 825.00 | 86.45 | 0.00 | - | 1 | 5 |
| 14.21 | 0.00 | - | 1 | 8 | 830.00 | 90.41 | 0.00 | - | 1 | 13 |
| 12.70 | 0.00 | - | 2 | 3 | 835.00 | 94.61 | 0.00 | - | 1 | 9 |
| 9.40 | 0.00 | - | 2 | 12 | 840.00 | 71.45 | 0.00 | - | - | 1 |
| 9.00 | 0.00 | - | 1 | 104 | 845.00 | 66.80 | 0.00 | - | 2 | 2 |
| 5.18 | 0.00 | - | 2 | 48 | 850.00 | 54.00 | 0.00 | - | - | 1 |
| 8.39 | 0.00 | - | 20 | 24 | 860.00 | - | - | - | - | - |
| 2.92 | +2.92 | - | - | 1 | 865.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | - | 1 | 875.00 | - | - | - | - | - |
| 5.35 | 0.00 | - | 20 | 24 | 880.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 30 | 900.00 | 93.00 | 0.00 | - | - | 2 |
| 12.00 | 0.00 | - | 1 | 25 | 920.00 | 226.07 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 2 | 40 | 940.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 15 | 15 | 960.00 | - | - | - | - | - |
| 0.78 | +0.78 | - | - | 3 | 965.00 | - | - | - | - | - |
| 2.15 | +2.15 | - | - | 55 | 975.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 2 | 980.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 4 | 1,000.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 4 | 22 | 1,020.00 | 326.02 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 84 | 62 | 1,040.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 3 | 1,060.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 62 | 1,080.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 48 | 166 | 1,100.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 55 | 1,120.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 8 | 1,140.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 102 | 1,160.00 | 394.15 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | 1 | 8 | 1,180.00 | - | - | - | - | - |
| 3.26 | 0.00 | - | 7 | 7 | 1,200.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 5 | 150 | 1,220.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 20 | 61 | 1,240.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.