Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,591.72 +624.91 (+1.03%) CMC Crypto 200
1,278.70 -5.13 (-0.40%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240719C00865000 | 2024-06-11 3:11PM EDT | 865.00 | 151.09 | 184.10 | 194.00 | 0.00 | - | - | 12 | 53.27% |
| REGN240719C00870000 | 2024-06-27 12:24PM EDT | 870.00 | 187.82 | 179.10 | 189.00 | 0.00 | - | 2 | 1 | 52.00% |
| REGN240719C00920000 | 2024-06-27 10:31AM EDT | 920.00 | 141.95 | 130.50 | 139.00 | 0.00 | - | 8 | 2 | 51.32% |
| REGN240719C00925000 | 2024-05-28 3:42PM EDT | 925.00 | 63.60 | 124.10 | 134.00 | 0.00 | - | 1 | 1 | 49.84% |
| REGN240719C00935000 | 2024-06-12 2:06PM EDT | 935.00 | 91.42 | 116.00 | 125.00 | 0.00 | - | 10 | 2 | 48.74% |
| REGN240719C00940000 | 2024-06-14 12:24PM EDT | 940.00 | 108.00 | 111.00 | 120.00 | 0.00 | - | 1 | 101 | 47.21% |
| REGN240719C00950000 | 2024-06-18 12:48PM EDT | 950.00 | 101.05 | 101.00 | 110.00 | 0.00 | - | - | 1 | 44.15% |
| REGN240719C00955000 | 2024-06-12 12:56PM EDT | 955.00 | 74.42 | 96.00 | 105.00 | 0.00 | - | - | 1 | 42.62% |
| REGN240719C00960000 | 2024-06-27 11:42AM EDT | 960.00 | 100.48 | 91.00 | 100.00 | 0.00 | - | 1 | 2 | 41.07% |
| REGN240719C00965000 | 2024-05-30 11:30AM EDT | 965.00 | 30.00 | 87.80 | 95.00 | 0.00 | - | 1 | 6 | 39.53% |
| REGN240719C00970000 | 2024-06-27 2:25PM EDT | 970.00 | 83.63 | 83.00 | 90.00 | 0.00 | - | 2 | 6 | 37.97% |
| REGN240719C00975000 | 2024-06-12 1:07PM EDT | 975.00 | 57.81 | 78.30 | 85.00 | 0.00 | - | 1 | 2 | 36.41% |
| REGN240719C00980000 | 2024-06-17 2:55PM EDT | 980.00 | 72.37 | 73.50 | 81.00 | 0.00 | - | 1 | 1 | 36.34% |
| REGN240719C00990000 | 2024-06-24 11:40AM EDT | 990.00 | 80.50 | 63.40 | 71.00 | 0.00 | - | 4 | 32 | 33.09% |
| REGN240719C00995000 | 2024-06-27 2:25PM EDT | 995.00 | 60.50 | 58.90 | 67.00 | 0.00 | - | 1 | 4 | 32.81% |
| REGN240719C01000000 | 2024-06-26 12:43PM EDT | 1,000.00 | 80.35 | 54.90 | 62.00 | 0.00 | - | 1 | 34 | 31.11% |
| REGN240719C01005000 | 2024-06-20 10:03AM EDT | 1,005.00 | 40.00 | 50.10 | 57.80 | 0.00 | - | 4 | 22 | 30.41% |
| REGN240719C01010000 | 2024-06-24 3:59PM EDT | 1,010.00 | 66.00 | 46.50 | 53.80 | 0.00 | - | 5 | 25 | 29.88% |
| REGN240719C01015000 | 2024-06-14 10:20AM EDT | 1,015.00 | 36.25 | 42.30 | 48.60 | 0.00 | - | 1 | 6 | 27.81% |
| REGN240719C01020000 | 2024-06-27 2:18PM EDT | 1,020.00 | 42.50 | 38.30 | 45.30 | 0.00 | - | 1 | 24 | 27.92% |
| REGN240719C01025000 | 2024-06-25 9:35AM EDT | 1,025.00 | 56.90 | 33.70 | 40.80 | 0.00 | - | 3 | 24 | 26.53% |
| REGN240719C01030000 | 2024-06-21 10:16AM EDT | 1,030.00 | 37.53 | 30.70 | 37.00 | 0.00 | - | 2 | 16 | 25.83% |
| REGN240719C01035000 | 2024-06-20 10:18AM EDT | 1,035.00 | 22.65 | 27.10 | 33.00 | 0.00 | - | 1 | 4 | 24.79% |
| REGN240719C01040000 | 2024-06-27 10:56AM EDT | 1,040.00 | 32.95 | 23.80 | 30.00 | 0.00 | - | 1 | 5 | 24.67% |
| REGN240719C01045000 | 2024-06-28 11:44AM EDT | 1,045.00 | 20.41 | 20.50 | 25.90 | -18.78 | -47.92% | 1 | 11 | 23.25% |
| REGN240719C01050000 | 2024-06-28 3:59PM EDT | 1,050.00 | 21.00 | 19.90 | 22.60 | -3.00 | -12.50% | 15 | 61 | 22.51% |
| REGN240719C01055000 | 2024-06-27 2:15PM EDT | 1,055.00 | 19.50 | 17.30 | 19.80 | 0.00 | - | 2 | 13 | 22.10% |
| REGN240719C01060000 | 2024-06-28 12:34PM EDT | 1,060.00 | 15.25 | 15.00 | 17.40 | -0.75 | -4.69% | 5 | 28 | 21.90% |
| REGN240719C01065000 | 2024-06-27 10:46AM EDT | 1,065.00 | 18.70 | 9.90 | 16.10 | 0.00 | - | 2 | 17 | 22.67% |
| REGN240719C01070000 | 2024-06-28 12:34PM EDT | 1,070.00 | 10.95 | 8.10 | 14.20 | -3.15 | -22.34% | 2 | 183 | 22.64% |
| REGN240719C01075000 | 2024-06-28 11:27AM EDT | 1,075.00 | 8.60 | 6.30 | 14.70 | -2.40 | -21.82% | 2 | 11 | 25.05% |
| REGN240719C01080000 | 2024-06-27 10:43AM EDT | 1,080.00 | 11.92 | 5.00 | 11.70 | 0.00 | - | 1 | 56 | 23.51% |
| REGN240719C01085000 | 2024-06-26 9:59AM EDT | 1,085.00 | 11.00 | 3.30 | 11.00 | 0.00 | - | 1 | 13 | 24.37% |
| REGN240719C01090000 | 2024-06-25 11:35AM EDT | 1,090.00 | 15.80 | 2.25 | 10.50 | 0.00 | - | 1 | 6 | 25.38% |
| REGN240719C01100000 | 2024-06-25 1:25PM EDT | 1,100.00 | 11.52 | 0.20 | 6.00 | 0.00 | - | 6 | 25 | 22.40% |
| REGN240719C01110000 | 2024-06-26 10:18AM EDT | 1,110.00 | 5.00 | 0.55 | 6.90 | 0.00 | - | 2 | 6 | 26.39% |
| REGN240719C01120000 | 2024-06-28 1:45PM EDT | 1,120.00 | 1.50 | 0.15 | 6.30 | -7.39 | -83.13% | 15 | 17 | 28.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240719P00880000 | 2024-05-20 10:16AM EDT | 880.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 44 | 55.17% |
| REGN240719P00900000 | 2024-06-14 12:33PM EDT | 900.00 | 2.19 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 48.63% |
| REGN240719P00905000 | 2024-05-29 1:32PM EDT | 905.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| REGN240719P00915000 | 2024-05-30 11:47AM EDT | 915.00 | 10.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 44.89% |
| REGN240719P00920000 | 2024-06-12 3:01PM EDT | 920.00 | 1.95 | 0.00 | 4.50 | 0.00 | - | 8 | 5 | 43.55% |
| REGN240719P00925000 | 2024-06-14 12:33PM EDT | 925.00 | 2.69 | 0.00 | 4.60 | 0.00 | - | 2 | 0 | 42.46% |
| REGN240719P00930000 | 2024-06-20 11:26AM EDT | 930.00 | 1.68 | 0.00 | 4.60 | 0.00 | - | 5 | 6 | 41.11% |
| REGN240719P00935000 | 2024-06-06 9:30AM EDT | 935.00 | 5.80 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 40.00% |
| REGN240719P00940000 | 2024-06-12 3:22PM EDT | 940.00 | 3.23 | 0.00 | 4.70 | 0.00 | - | 1 | 101 | 38.65% |
| REGN240719P00945000 | 2024-06-12 3:22PM EDT | 945.00 | 3.63 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 37.52% |
| REGN240719P00950000 | 2024-06-25 10:51AM EDT | 950.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 6 | 15 | 36.16% |
| REGN240719P00955000 | 2024-06-25 9:30AM EDT | 955.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 34.79% |
| REGN240719P00960000 | 2024-06-13 3:33PM EDT | 960.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 33.42% |
| REGN240719P00965000 | 2024-06-18 10:18AM EDT | 965.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 23 | 225 | 6.25% |
| REGN240719P00970000 | 2024-06-24 11:00AM EDT | 970.00 | 2.98 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 30.67% |
| REGN240719P00975000 | 2024-06-17 1:30PM EDT | 975.00 | 3.37 | 0.05 | 6.00 | 0.00 | - | 1 | 11 | 31.50% |
| REGN240719P00980000 | 2024-06-24 11:00AM EDT | 980.00 | 3.53 | 0.20 | 6.10 | 0.00 | - | 3 | 27 | 30.22% |
| REGN240719P00985000 | 2024-06-28 11:16AM EDT | 985.00 | 3.20 | 0.45 | 6.60 | +1.14 | +55.34% | 3 | 82 | 29.57% |
| REGN240719P00990000 | 2024-06-27 1:33PM EDT | 990.00 | 2.28 | 0.60 | 7.00 | 0.00 | - | 1 | 4 | 28.70% |
| REGN240719P00995000 | 2024-06-27 2:25PM EDT | 995.00 | 3.30 | 1.65 | 5.50 | 0.00 | - | 150 | 167 | 24.81% |
| REGN240719P01000000 | 2024-06-27 9:32AM EDT | 1,000.00 | 2.20 | 0.35 | 8.10 | 0.00 | - | 1 | 18 | 27.20% |
| REGN240719P01005000 | 2024-06-11 1:17PM EDT | 1,005.00 | 20.80 | 1.15 | 8.30 | 0.00 | - | 1 | 3 | 25.86% |
| REGN240719P01010000 | 2024-06-28 11:55AM EDT | 1,010.00 | 6.50 | 4.00 | 6.60 | -1.50 | -18.75% | 1 | 35 | 21.88% |
| REGN240719P01015000 | 2024-06-25 9:30AM EDT | 1,015.00 | 4.80 | 4.20 | 9.50 | 0.00 | - | 1 | 14 | 24.06% |
| REGN240719P01020000 | 2024-06-25 11:39AM EDT | 1,020.00 | 4.62 | 4.30 | 11.00 | 0.00 | - | 2 | 17 | 24.10% |
| REGN240719P01025000 | 2024-06-27 12:39PM EDT | 1,025.00 | 8.74 | 6.10 | 12.00 | 0.00 | - | 2 | 1 | 23.40% |
| REGN240719P01030000 | 2024-06-28 2:38PM EDT | 1,030.00 | 8.24 | 8.10 | 11.30 | -9.16 | -52.64% | 3 | 4 | 20.68% |
| REGN240719P01035000 | 2024-06-20 1:10PM EDT | 1,035.00 | 18.90 | 9.00 | 14.60 | 0.00 | - | 1 | 2 | 22.26% |
| REGN240719P01040000 | 2024-06-28 3:10PM EDT | 1,040.00 | 12.16 | 11.30 | 16.40 | -1.40 | -10.32% | 1 | 3 | 21.99% |
| REGN240719P01045000 | 2024-06-28 3:49PM EDT | 1,045.00 | 15.73 | 13.00 | 18.50 | -3.36 | -17.60% | 33 | 1 | 21.85% |
| REGN240719P01050000 | 2024-06-28 3:57PM EDT | 1,050.00 | 16.27 | 15.40 | 17.40 | -1.53 | -8.60% | 51 | 6 | 18.26% |
| REGN240719P01055000 | 2024-06-28 3:57PM EDT | 1,055.00 | 18.73 | 17.70 | 19.90 | +0.30 | +1.63% | 19 | 16 | 18.15% |
| REGN240719P01060000 | 2024-06-25 9:47AM EDT | 1,060.00 | 14.75 | 20.10 | 22.60 | 0.00 | - | 1 | 15 | 18.02% |
© 2024 Yahoo. All rights reserved.