Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
REGN250117C00340000 | 2023-01-09 9:30AM EST | 340.00 | 381.20 | 448.00 | 456.00 | 0.00 | - | 1 | 2 | 0.00% |
REGN250117C00350000 | 2023-01-24 9:45AM EST | 350.00 | 410.00 | 445.00 | 454.00 | 0.00 | - | - | 1 | 0.00% |
REGN250117C00360000 | 2023-07-03 10:40AM EST | 360.00 | 393.00 | 399.00 | 408.50 | 0.00 | - | 1 | 4 | 0.00% |
REGN250117C00370000 | 2023-01-05 9:32AM EST | 370.00 | 392.00 | 438.00 | 447.50 | 0.00 | - | - | 2 | 0.00% |
REGN250117C00380000 | 2023-01-24 9:45AM EST | 380.00 | 384.50 | 419.00 | 428.50 | 0.00 | - | 1 | 2 | 0.00% |
REGN250117C00390000 | 2023-02-03 9:43AM EST | 390.00 | 415.00 | 430.50 | 439.00 | 0.00 | - | 1 | 1 | 0.00% |
REGN250117C00400000 | 2023-06-30 2:54PM EST | 400.00 | 359.75 | 379.50 | 387.50 | 0.00 | - | 1 | 1 | 0.00% |
REGN250117C00410000 | 2023-02-01 9:45AM EST | 410.00 | 385.00 | 413.50 | 422.00 | 0.00 | - | 1 | 4 | 0.00% |
REGN250117C00420000 | 2023-09-28 11:10AM EST | 420.00 | 448.55 | 383.50 | 393.00 | 0.00 | - | 1 | 3 | 0.00% |
REGN250117C00430000 | 2023-01-09 9:53AM EST | 430.00 | 297.90 | 371.00 | 379.00 | 0.00 | - | - | 1 | 0.00% |
REGN250117C00440000 | 2023-11-20 1:17PM EST | 440.00 | 394.07 | 423.00 | 433.00 | 0.00 | - | 1 | 3 | 58.79% |
REGN250117C00450000 | 2023-11-09 1:39PM EST | 450.00 | 383.55 | 414.00 | 423.00 | 0.00 | - | 2 | 2 | 57.51% |
REGN250117C00460000 | 2023-11-20 11:54AM EST | 460.00 | 373.66 | 405.00 | 414.00 | 0.00 | - | 1 | 2 | 56.59% |
REGN250117C00470000 | 2023-01-27 10:00AM EST | 470.00 | 325.00 | 343.00 | 352.00 | 0.00 | - | 1 | 1 | 0.00% |
REGN250117C00480000 | 2023-01-18 1:01PM EST | 480.00 | 303.00 | 326.50 | 335.00 | 0.00 | - | 1 | 2 | 0.00% |
REGN250117C00490000 | 2023-02-15 1:02PM EST | 490.00 | 320.00 | 312.10 | 319.90 | 0.00 | - | 1 | 2 | 0.00% |
REGN250117C00500000 | 2023-06-27 2:35PM EST | 500.00 | 280.00 | 294.00 | 303.00 | 0.00 | - | 1 | 3 | 0.00% |
REGN250117C00510000 | 2023-01-31 10:29AM EST | 510.00 | 301.90 | 321.00 | 330.40 | 0.00 | - | 1 | 2 | 18.46% |
REGN250117C00550000 | 2023-01-30 2:32PM EST | 550.00 | 254.50 | 294.00 | 301.90 | 0.00 | - | 1 | 2 | 32.34% |
REGN250117C00560000 | 2023-09-01 11:29AM EST | 560.00 | 333.30 | 311.00 | 321.00 | 0.00 | - | 1 | 0 | 48.09% |
REGN250117C00580000 | 2022-09-26 12:42PM EST | 580.00 | 224.16 | 268.10 | 275.90 | 0.00 | - | - | 5 | 31.84% |
REGN250117C00600000 | 2023-06-28 9:05AM EST | 600.00 | 176.87 | 210.30 | 218.00 | 0.00 | - | 1 | 3 | 0.00% |
REGN250117C00610000 | 2022-12-27 9:36AM EST | 610.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
REGN250117C00620000 | 2023-09-11 1:43PM EST | 620.00 | 281.50 | 275.80 | 284.00 | 0.00 | - | 1 | 2 | 49.45% |
REGN250117C00630000 | 2023-01-27 10:00AM EST | 630.00 | 208.00 | 224.00 | 232.00 | 0.00 | - | 1 | 1 | 29.71% |
REGN250117C00640000 | 2023-11-29 1:54PM EST | 640.00 | 229.86 | 252.60 | 257.80 | 0.00 | - | 1 | 3 | 44.02% |
REGN250117C00650000 | 2023-11-29 1:54PM EST | 650.00 | 222.16 | 244.80 | 250.00 | 0.00 | - | 1 | 3 | 43.45% |
REGN250117C00660000 | 2023-11-02 9:25AM EST | 660.00 | 229.68 | 214.30 | 219.20 | 0.00 | - | 1 | 12 | 33.85% |
REGN250117C00670000 | 2023-01-06 3:50PM EST | 670.00 | 191.50 | 206.50 | 216.00 | 0.00 | - | 1 | 2 | 35.28% |
REGN250117C00680000 | 2023-06-08 12:06PM EST | 680.00 | 170.10 | 128.30 | 135.70 | 0.00 | - | 1 | 5 | 0.00% |
REGN250117C00690000 | 2023-07-27 2:59PM EST | 690.00 | 161.80 | 224.50 | 234.00 | 0.00 | - | 2 | 40 | 46.33% |
REGN250117C00700000 | 2023-10-26 12:59PM EST | 700.00 | 187.33 | 170.00 | 176.20 | 0.00 | - | 10 | 0 | 27.74% |
REGN250117C00710000 | 2023-09-07 10:52AM EST | 710.00 | 210.05 | 213.00 | 220.40 | 0.00 | - | 1 | 15 | 45.47% |
REGN250117C00720000 | 2023-11-03 1:06PM EST | 720.00 | 183.43 | 170.80 | 174.30 | 0.00 | - | 1 | 12 | 31.75% |
REGN250117C00730000 | 2023-08-29 8:45AM EST | 730.00 | 202.01 | 197.40 | 203.00 | 0.00 | - | 1 | 15 | 43.26% |
REGN250117C00740000 | 2023-11-28 12:26PM EST | 740.00 | 145.49 | 177.10 | 182.20 | 0.00 | - | 1 | 18 | 38.24% |
REGN250117C00750000 | 2023-12-08 3:54PM EST | 750.00 | 171.76 | 170.10 | 174.70 | +25.86 | +17.72% | 2 | 61 | 37.57% |
REGN250117C00760000 | 2023-12-07 2:55PM EST | 760.00 | 171.00 | 163.30 | 168.60 | 0.00 | - | 5 | 26 | 37.32% |
REGN250117C00770000 | 2023-10-31 11:39AM EST | 770.00 | 134.14 | 142.80 | 147.80 | 0.00 | - | 1 | 29 | 32.47% |
REGN250117C00780000 | 2023-11-27 3:41PM EST | 780.00 | 121.70 | 150.40 | 154.40 | 0.00 | - | 5 | 124 | 36.10% |
REGN250117C00790000 | 2023-12-08 9:47AM EST | 790.00 | 146.10 | 143.90 | 148.80 | +28.60 | +24.34% | 4 | 43 | 35.90% |
REGN250117C00800000 | 2023-12-06 9:54AM EST | 800.00 | 136.00 | 137.20 | 142.70 | 0.00 | - | 5 | 54 | 35.52% |
REGN250117C00810000 | 2023-11-27 3:40PM EST | 810.00 | 106.20 | 128.00 | 135.60 | 0.00 | - | 2 | 15 | 34.82% |
REGN250117C00820000 | 2023-11-16 1:38PM EST | 820.00 | 101.83 | 121.70 | 131.00 | 0.00 | - | 4 | 16 | 34.82% |
REGN250117C00830000 | 2023-11-16 1:38PM EST | 830.00 | 96.85 | 119.10 | 124.60 | 0.00 | - | 3 | 127 | 34.26% |
REGN250117C00840000 | 2023-10-26 11:19AM EST | 840.00 | 110.30 | 86.90 | 92.20 | 0.00 | - | 2 | 0 | 26.20% |
REGN250117C00850000 | 2023-12-08 3:54PM EST | 850.00 | 110.00 | 108.00 | 111.90 | +15.15 | +15.97% | 5 | 199 | 33.08% |
REGN250117C00860000 | 2023-12-01 3:52PM EST | 860.00 | 91.30 | 102.70 | 108.00 | 0.00 | - | 8 | 161 | 33.14% |
REGN250117C00880000 | 2023-11-10 11:02AM EST | 880.00 | 75.27 | 92.60 | 97.70 | 0.00 | - | 1 | 48 | 32.44% |
REGN250117C00900000 | 2023-12-07 9:39AM EST | 900.00 | 84.12 | 79.40 | 87.80 | 0.00 | - | 1 | 608 | 31.71% |
REGN250117C00920000 | 2023-12-06 12:49PM EST | 920.00 | 78.40 | 71.50 | 78.50 | 0.00 | - | 5 | 444 | 31.01% |
REGN250117C00930000 | 2023-12-04 2:41PM EST | 930.00 | 66.50 | 70.90 | 74.90 | 0.00 | - | 2 | 3 | 30.91% |
REGN250117C00940000 | 2023-11-22 1:58PM EST | 940.00 | 53.60 | 64.80 | 71.70 | 0.00 | - | 1 | 246 | 30.88% |
REGN250117C00950000 | 2023-12-08 9:37AM EST | 950.00 | 65.40 | 63.40 | 66.00 | -3.50 | -5.08% | 2 | 183 | 30.10% |
REGN250117C00960000 | 2023-11-21 9:36AM EST | 960.00 | 49.37 | 60.00 | 63.60 | 0.00 | - | 1 | 330 | 30.24% |
REGN250117C00970000 | 2023-11-10 12:21PM EST | 970.00 | 48.50 | 56.60 | 60.80 | 0.00 | - | 2 | 12 | 30.23% |
REGN250117C00980000 | 2023-09-19 1:18PM EST | 980.00 | 74.70 | 59.80 | 68.80 | 0.00 | - | 1 | 141 | 33.38% |
REGN250117C01000000 | 2023-12-08 10:52AM EST | 1,000.00 | 50.00 | 47.40 | 49.70 | +4.00 | +8.70% | 42 | 105 | 29.17% |
REGN250117C01020000 | 2023-12-06 3:55PM EST | 1,020.00 | 43.10 | 42.30 | 47.20 | 0.00 | - | 10 | 157 | 29.80% |
REGN250117C01040000 | 2023-11-21 3:44PM EST | 1,040.00 | 28.60 | 33.40 | 40.20 | 0.00 | - | 100 | 263 | 28.89% |
REGN250117C01060000 | 2023-11-21 3:21PM EST | 1,060.00 | 26.00 | 31.80 | 37.00 | 0.00 | - | 7 | 90 | 29.08% |
REGN250117C01080000 | 2023-12-08 10:51AM EST | 1,080.00 | 30.90 | 25.30 | 31.30 | +5.10 | +19.77% | 2 | 68 | 28.28% |
REGN250117C01100000 | 2023-12-08 2:39PM EST | 1,100.00 | 26.30 | 20.50 | 24.90 | -5.70 | -17.81% | 1 | 48 | 26.99% |
REGN250117C01120000 | 2023-12-07 3:03PM EST | 1,120.00 | 24.00 | 19.10 | 25.50 | 0.00 | - | 5 | 96 | 28.29% |
REGN250117C01140000 | 2023-09-28 12:29PM EST | 1,140.00 | 35.70 | 17.00 | 26.50 | 0.00 | - | 1 | 30 | 29.73% |
REGN250117C01160000 | 2023-12-08 1:48PM EST | 1,160.00 | 18.00 | 12.80 | 21.20 | -6.50 | -26.53% | 10 | 47 | 28.52% |
REGN250117C01180000 | 2023-11-06 10:45AM EST | 1,180.00 | 21.90 | 10.30 | 18.80 | 0.00 | - | 15 | 18 | 28.38% |
REGN250117C01200000 | 2023-12-08 10:51AM EST | 1,200.00 | 14.80 | 8.20 | 16.40 | +6.30 | +74.12% | 1 | 28 | 28.13% |
REGN250117C01220000 | 2023-11-01 11:32AM EST | 1,220.00 | 13.20 | 4.10 | 13.50 | 0.00 | - | 3 | 29 | 27.47% |
REGN250117C01240000 | 2023-11-01 9:50AM EST | 1,240.00 | 11.50 | 2.75 | 11.80 | 0.00 | - | 3 | 7 | 27.32% |
REGN250117C01260000 | 2023-12-06 1:06PM EST | 1,260.00 | 8.60 | 3.00 | 11.10 | 0.00 | - | 1 | 4 | 27.67% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
REGN250117P00340000 | 2023-11-13 11:44AM EST | 340.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 8 | 50.06% |
REGN250117P00350000 | 2023-11-13 11:50AM EST | 350.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | 1 | 129 | 56.33% |
REGN250117P00370000 | 2023-10-03 10:58AM EST | 370.00 | 5.09 | 0.10 | 10.00 | 0.00 | - | 4 | 3 | 53.69% |
REGN250117P00380000 | 2023-11-13 10:48AM EST | 380.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | 5 | 8 | 51.67% |
REGN250117P00400000 | 2023-09-06 8:31AM EST | 400.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
REGN250117P00440000 | 2023-09-05 8:30AM EST | 440.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
REGN250117P00450000 | 2023-10-26 11:55AM EST | 450.00 | 7.10 | 0.00 | 9.60 | 0.00 | - | 1 | 0 | 42.10% |
REGN250117P00460000 | 2023-10-26 12:03PM EST | 460.00 | 8.20 | 0.30 | 10.00 | 0.00 | - | 1 | 0 | 41.27% |
REGN250117P00470000 | 2023-10-03 11:50AM EST | 470.00 | 8.70 | 1.00 | 11.00 | 0.00 | - | 67 | 151 | 41.02% |
REGN250117P00480000 | 2023-12-04 11:30AM EST | 480.00 | 5.30 | 0.10 | 10.00 | 0.00 | - | 10 | 84 | 38.83% |
REGN250117P00490000 | 2023-10-31 11:53AM EST | 490.00 | 12.00 | 1.00 | 10.50 | 0.00 | - | 11 | 26 | 38.12% |
REGN250117P00500000 | 2023-12-04 9:30AM EST | 500.00 | 6.65 | 0.10 | 10.00 | 0.00 | - | 2 | 217 | 36.49% |
REGN250117P00510000 | 2023-10-31 11:37AM EST | 510.00 | 13.60 | 2.40 | 11.50 | 0.00 | - | 11 | 48 | 36.68% |
REGN250117P00520000 | 2023-10-31 11:34AM EST | 520.00 | 14.60 | 3.90 | 7.60 | 0.00 | - | 4 | 211 | 31.96% |
REGN250117P00530000 | 2023-10-31 11:31AM EST | 530.00 | 15.81 | 4.00 | 8.40 | 0.00 | - | 2 | 20 | 31.69% |
REGN250117P00540000 | 2023-10-30 1:31PM EST | 540.00 | 17.88 | 5.90 | 10.90 | 0.00 | - | 2 | 67 | 32.80% |
REGN250117P00550000 | 2023-12-08 1:49PM EST | 550.00 | 8.80 | 8.60 | 11.80 | -0.90 | -9.28% | 10 | 172 | 32.42% |
REGN250117P00560000 | 2023-12-08 10:51AM EST | 560.00 | 9.10 | 7.10 | 12.60 | -3.40 | -27.20% | 104 | 66 | 31.93% |
REGN250117P00570000 | 2023-11-27 3:25PM EST | 570.00 | 13.60 | 9.50 | 12.70 | 0.00 | - | 2 | 275 | 30.92% |
REGN250117P00580000 | 2023-11-27 11:59AM EST | 580.00 | 15.20 | 6.10 | 14.50 | 0.00 | - | 1 | 273 | 31.07% |
REGN250117P00590000 | 2023-12-07 11:43AM EST | 590.00 | 11.30 | 11.40 | 15.00 | 0.00 | - | 1 | 78 | 30.30% |
REGN250117P00600000 | 2023-12-01 9:48AM EST | 600.00 | 13.51 | 12.40 | 15.80 | 0.00 | - | 1 | 48 | 29.71% |
REGN250117P00610000 | 2023-12-08 10:51AM EST | 610.00 | 14.80 | 13.50 | 18.00 | -5.70 | -27.80% | 65 | 107 | 29.91% |
REGN250117P00620000 | 2023-09-19 12:32PM EST | 620.00 | 22.00 | 23.00 | 29.20 | 0.00 | - | 12 | 116 | 34.51% |
REGN250117P00630000 | 2023-09-19 12:32PM EST | 630.00 | 23.70 | 24.00 | 32.20 | 0.00 | - | 2 | 75 | 34.68% |
REGN250117P00640000 | 2023-11-27 11:04AM EST | 640.00 | 24.70 | 17.40 | 21.00 | 0.00 | - | 1 | 43 | 28.19% |
REGN250117P00650000 | 2023-11-22 12:59PM EST | 650.00 | 26.30 | 18.80 | 23.50 | 0.00 | - | 100 | 280 | 28.30% |
REGN250117P00660000 | 2023-11-29 11:21AM EST | 660.00 | 26.00 | 20.50 | 24.90 | 0.00 | - | 1 | 142 | 27.82% |
REGN250117P00670000 | 2023-12-08 10:51AM EST | 670.00 | 23.90 | 22.10 | 28.00 | -7.70 | -24.37% | 1 | 93 | 28.05% |
REGN250117P00680000 | 2023-11-29 10:57AM EST | 680.00 | 29.30 | 23.90 | 28.30 | 0.00 | - | 1 | 85 | 27.02% |
REGN250117P00690000 | 2023-12-04 1:31PM EST | 690.00 | 31.50 | 25.80 | 30.20 | 0.00 | - | 17 | 99 | 26.65% |
REGN250117P00700000 | 2023-11-08 12:25PM EST | 700.00 | 37.80 | 27.90 | 32.30 | 0.00 | - | 2 | 391 | 26.32% |
REGN250117P00710000 | 2023-11-22 3:12PM EST | 710.00 | 38.50 | 28.30 | 34.60 | 0.00 | - | 2 | 86 | 26.02% |
REGN250117P00720000 | 2023-11-06 3:59PM EST | 720.00 | 38.73 | 30.00 | 35.70 | 0.00 | - | 2 | 90 | 25.23% |
REGN250117P00730000 | 2023-12-06 2:41PM EST | 730.00 | 35.90 | 34.60 | 39.60 | 0.00 | - | 2 | 81 | 25.42% |
REGN250117P00740000 | 2023-11-07 11:59AM EST | 740.00 | 45.00 | 31.30 | 37.10 | 0.00 | - | 10 | 41 | 23.33% |
REGN250117P00750000 | 2023-12-06 2:41PM EST | 750.00 | 40.90 | 38.10 | 45.00 | 0.00 | - | 2 | 279 | 24.78% |
REGN250117P00760000 | 2023-12-04 2:00PM EST | 760.00 | 50.25 | 40.90 | 47.70 | 0.00 | - | 2 | 117 | 24.39% |
REGN250117P00770000 | 2023-11-30 10:52AM EST | 770.00 | 50.60 | 45.30 | 50.30 | 0.00 | - | 3 | 361 | 23.93% |
REGN250117P00780000 | 2023-11-01 2:09PM EST | 780.00 | 76.38 | 53.80 | 62.90 | 0.00 | - | 10 | 58 | 26.52% |
REGN250117P00790000 | 2023-11-27 2:37PM EST | 790.00 | 66.11 | 51.10 | 56.80 | 0.00 | - | 10 | 29 | 23.28% |
REGN250117P00800000 | 2023-12-05 1:33PM EST | 800.00 | 65.40 | 51.10 | 60.00 | 0.00 | - | 2 | 274 | 22.86% |
REGN250117P00810000 | 2023-12-05 1:33PM EST | 810.00 | 69.30 | 57.00 | 63.30 | 0.00 | - | 12 | 54 | 22.43% |
REGN250117P00820000 | 2023-12-07 1:25PM EST | 820.00 | 62.10 | 60.70 | 68.00 | 0.00 | - | 41 | 57 | 22.35% |
REGN250117P00830000 | 2023-12-08 10:22AM EST | 830.00 | 67.00 | 66.10 | 71.40 | +0.90 | +1.36% | 2 | 67 | 21.85% |
REGN250117P00840000 | 2023-12-07 10:27AM EST | 840.00 | 73.00 | 69.10 | 74.60 | 0.00 | - | 1 | 40 | 21.24% |
REGN250117P00850000 | 2023-11-16 3:00PM EST | 850.00 | 100.80 | 70.20 | 79.90 | 0.00 | - | 6 | 11 | 21.17% |
REGN250117P00860000 | 2023-12-08 3:25PM EST | 860.00 | 79.70 | 77.00 | 83.40 | -4.70 | -5.57% | 2 | 63 | 20.53% |
REGN250117P00880000 | 2023-11-29 11:37AM EST | 880.00 | 106.30 | 86.00 | 93.70 | 0.00 | - | 10 | 50 | 20.01% |
REGN250117P00900000 | 2023-08-23 2:18PM EST | 900.00 | 114.90 | 116.00 | 126.00 | 0.00 | - | 27 | 24 | 25.58% |
REGN250117P00920000 | 2023-10-25 1:15PM EST | 920.00 | 154.37 | 134.60 | 142.20 | 0.00 | - | 2 | 0 | 26.41% |
REGN250117P00930000 | 2023-08-30 2:48PM EST | 930.00 | 136.10 | 139.50 | 149.00 | 0.00 | - | 3 | 3 | 26.39% |
REGN250117P00940000 | 2023-08-30 2:56PM EST | 940.00 | 140.30 | 146.00 | 155.50 | 0.00 | - | 66 | 46 | 26.24% |
REGN250117P00950000 | 2023-12-04 1:49PM EST | 950.00 | 145.80 | 129.80 | 135.90 | 0.00 | - | 2 | 62 | 17.95% |
REGN250117P00960000 | 2023-08-22 12:36PM EST | 960.00 | 152.80 | 157.00 | 166.50 | 0.00 | - | - | 5 | 25.22% |
REGN250117P00980000 | 2023-12-01 10:50AM EST | 980.00 | 165.40 | 151.20 | 157.80 | 0.00 | - | 2 | 1 | 17.22% |
REGN250117P01040000 | 2023-06-27 2:38PM EST | 1,040.00 | 319.00 | 290.00 | 300.00 | 0.00 | - | 1 | 0 | 47.05% |
REGN250117P01060000 | 2023-08-17 9:12AM EST | 1,060.00 | 265.00 | 233.90 | 240.00 | 0.00 | - | - | 0 | 22.94% |
REGN250117P01120000 | 2023-04-20 2:04PM EST | 1,120.00 | 321.00 | 356.00 | 365.50 | 0.00 | - | 1 | 0 | 48.11% |