Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,221.31 -365.36 (-2.20%) CMC Crypto 200
380.17 -0.12 (-0.03%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN221202C00640000 | 2022-11-15 11:32AM EST | 640.00 | 92.35 | 98.00 | 106.40 | 0.00 | - | 1 | 0 | 68.51% |
| REGN221202C00650000 | 2022-11-11 11:29AM EST | 650.00 | 68.00 | 88.20 | 96.10 | 0.00 | - | 1 | 1 | 61.62% |
| REGN221202C00690000 | 2022-11-28 2:21PM EST | 690.00 | 53.45 | 48.00 | 56.80 | -19.20 | -26.43% | 2 | 2 | 66.39% |
| REGN221202C00700000 | 2022-11-28 9:30AM EST | 700.00 | 38.40 | 38.50 | 47.30 | +4.40 | +12.94% | 1 | 2 | 59.79% |
| REGN221202C00710000 | 2022-11-25 12:09PM EST | 710.00 | 29.50 | 29.10 | 37.20 | 0.00 | - | 1 | 2 | 50.26% |
| REGN221202C00720000 | 2022-11-22 3:00PM EST | 720.00 | 30.45 | 20.50 | 28.80 | 0.00 | - | 1 | 8 | 46.28% |
| REGN221202C00725000 | 2022-11-18 9:40AM EST | 725.00 | 28.71 | 19.10 | 22.50 | 0.00 | - | 3 | 3 | 36.74% |
| REGN221202C00727500 | 2022-11-23 3:53PM EST | 727.50 | 16.72 | 16.50 | 20.10 | 0.00 | - | - | 1 | 34.46% |
| REGN221202C00730000 | 2022-11-28 1:40PM EST | 730.00 | 22.11 | 13.30 | 20.70 | +10.38 | +88.49% | 3 | 49 | 41.43% |
| REGN221202C00732500 | 2022-11-21 11:55AM EST | 732.50 | 17.50 | 12.40 | 16.80 | 0.00 | - | - | 4 | 34.20% |
| REGN221202C00735000 | 2022-11-28 1:26PM EST | 735.00 | 18.20 | 12.20 | 15.00 | +7.60 | +71.70% | 4 | 38 | 33.28% |
| REGN221202C00737500 | 2022-11-25 12:46PM EST | 737.50 | 10.50 | 9.20 | 12.90 | +2.04 | +24.11% | 1 | 4 | 31.26% |
| REGN221202C00740000 | 2022-11-28 2:35PM EST | 740.00 | 10.73 | 8.90 | 11.50 | +2.80 | +35.31% | 10 | 22 | 31.06% |
| REGN221202C00742500 | 2022-11-25 12:36PM EST | 742.50 | 7.33 | 8.40 | 9.90 | 0.00 | - | 2 | 2 | 30.02% |
| REGN221202C00745000 | 2022-11-28 2:30PM EST | 745.00 | 8.00 | 7.20 | 8.60 | -1.60 | -16.67% | 9 | 28 | 29.58% |
| REGN221202C00747500 | 2022-11-28 11:48AM EST | 747.50 | 8.60 | 5.80 | 7.70 | +1.10 | +14.67% | 2 | 1 | 30.02% |
| REGN221202C00750000 | 2022-11-28 3:32PM EST | 750.00 | 6.54 | 4.90 | 6.60 | +1.14 | +21.11% | 18 | 16 | 29.60% |
| REGN221202C00752500 | 2022-11-28 1:55PM EST | 752.50 | 6.20 | 4.10 | 5.80 | +1.80 | +40.91% | 5 | 2 | 29.80% |
| REGN221202C00755000 | 2022-11-28 3:38PM EST | 755.00 | 4.70 | 3.30 | 4.90 | +1.90 | +67.86% | 19 | 33 | 29.41% |
| REGN221202C00757500 | 2022-11-25 11:31AM EST | 757.50 | 3.20 | 2.70 | 4.10 | 0.00 | - | 3 | 3 | 29.05% |
| REGN221202C00760000 | 2022-11-28 3:32PM EST | 760.00 | 3.32 | 2.15 | 3.70 | +1.42 | +74.74% | 16 | 31 | 29.82% |
| REGN221202C00765000 | 2022-11-28 1:35PM EST | 765.00 | 3.10 | 1.35 | 2.75 | +1.70 | +121.43% | 32 | 12 | 30.18% |
| REGN221202C00770000 | 2022-11-28 1:50PM EST | 770.00 | 1.90 | 0.60 | 1.90 | +0.95 | +100.00% | 35 | 9 | 29.93% |
| REGN221202C00790000 | 2022-11-28 10:01AM EST | 790.00 | 0.10 | 0.00 | 2.65 | -0.40 | -80.00% | 1 | 2 | 47.25% |
| REGN221202C00800000 | 2022-11-28 11:05AM EST | 800.00 | 0.30 | 0.20 | 0.70 | -1.20 | -80.00% | 1 | 21 | 38.99% |
| REGN221202C00810000 | 2022-11-07 1:34PM EST | 810.00 | 6.00 | 0.00 | 2.95 | 0.00 | - | - | 3 | 51.49% |
| REGN221202C00820000 | 2022-11-15 10:51AM EST | 820.00 | 1.24 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 57.06% |
| REGN221202C00840000 | 2022-11-21 10:51AM EST | 840.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 72.51% |
| REGN221202C00850000 | 2022-11-14 9:39AM EST | 850.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 3 | 13 | 78.08% |
| REGN221202C00860000 | 2022-11-10 9:34AM EST | 860.00 | 1.48 | 0.00 | 4.00 | 0.00 | - | 4 | 9 | 81.79% |
| REGN221202C00870000 | 2022-11-15 10:16AM EST | 870.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 50.59% |
| REGN221202C00880000 | 2022-11-14 9:57AM EST | 880.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 294 | 76.12% |
| REGN221202C00890000 | 2022-11-08 11:20AM EST | 890.00 | 4.30 | 0.00 | 4.30 | 0.00 | - | 5 | 49 | 97.47% |
| REGN221202C00900000 | 2022-11-08 12:18PM EST | 900.00 | 1.96 | 0.00 | 0.55 | 0.00 | - | 13 | 322 | 72.80% |
| REGN221202C00910000 | 2022-11-11 12:25PM EST | 910.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 159 | 76.37% |
| REGN221202C00920000 | 2022-11-11 12:26PM EST | 920.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 9 | 79.83% |
| REGN221202C00930000 | 2022-11-08 10:41AM EST | 930.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 95.85% |
| REGN221202C00940000 | 2022-11-03 12:47PM EST | 940.00 | 0.66 | 0.00 | 1.25 | 0.00 | - | - | 19 | 96.88% |
| REGN221202C00950000 | 2022-11-02 8:46AM EST | 950.00 | 4.50 | 0.00 | 1.50 | 0.00 | - | - | 15 | 103.25% |
| REGN221202C00960000 | 2022-11-01 12:17PM EST | 960.00 | 4.00 | 0.00 | 1.50 | 0.00 | - | - | 15 | 106.86% |
| REGN221202C00970000 | 2022-11-03 2:00PM EST | 970.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 23 | 110.40% |
| REGN221202C00980000 | 2022-10-19 9:04AM EST | 980.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| REGN221202C00990000 | 2022-10-19 9:59AM EST | 990.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 139.55% |
| REGN221202C01000000 | 2022-11-04 9:26AM EST | 1,000.00 | 2.23 | 0.00 | 1.50 | 0.00 | - | 7 | 21 | 120.75% |
| REGN221202C01010000 | 2022-11-07 12:34PM EST | 1,010.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 124.07% |
| REGN221202C01020000 | 2022-11-18 1:10PM EST | 1,020.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 393 | 116.06% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN221202P00460000 | 2022-11-21 3:37PM EST | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 115 | 132.03% |
| REGN221202P00470000 | 2022-11-11 2:44PM EST | 470.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 34 | 182.91% |
| REGN221202P00480000 | 2022-11-11 2:44PM EST | 480.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 175.39% |
| REGN221202P00490000 | 2022-11-03 12:17PM EST | 490.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 168.02% |
| REGN221202P00500000 | 2022-10-25 9:15AM EST | 500.00 | 2.22 | 0.00 | 2.05 | 0.00 | - | 4 | 26 | 168.60% |
| REGN221202P00510000 | 2022-11-03 9:42AM EST | 510.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 153.61% |
| REGN221202P00520000 | 2022-10-25 9:18AM EST | 520.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 20 | 21 | 175.15% |
| REGN221202P00530000 | 2022-10-25 9:15AM EST | 530.00 | 2.04 | 0.00 | 4.30 | 0.00 | - | - | 3 | 167.19% |
| REGN221202P00540000 | 2022-10-25 9:16AM EST | 540.00 | 1.98 | 0.00 | 4.30 | 0.00 | - | - | 20 | 159.35% |
| REGN221202P00550000 | 2022-11-04 12:00PM EST | 550.00 | 4.44 | 0.00 | 1.50 | 0.00 | - | 2 | 18 | 126.12% |
| REGN221202P00560000 | 2022-11-04 12:00PM EST | 560.00 | 4.44 | 0.00 | 2.50 | 0.00 | - | 2 | 0 | 130.08% |
| REGN221202P00570000 | 2022-11-03 9:13AM EST | 570.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 112.99% |
| REGN221202P00580000 | 2022-11-17 1:18PM EST | 580.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 106.49% |
| REGN221202P00590000 | 2022-11-03 12:12PM EST | 590.00 | 2.57 | 0.00 | 3.90 | 0.00 | - | 6 | 11 | 119.12% |
| REGN221202P00600000 | 2022-11-03 8:36AM EST | 600.00 | 4.50 | 0.00 | 2.50 | 0.00 | - | 3 | 4 | 102.56% |
| REGN221202P00610000 | 2022-11-07 10:00AM EST | 610.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 95.85% |
| REGN221202P00620000 | 2022-11-21 10:50AM EST | 620.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 89.87% |
| REGN221202P00630000 | 2022-11-04 10:04AM EST | 630.00 | 2.39 | 0.00 | 4.30 | 0.00 | - | 9 | 3 | 92.58% |
| REGN221202P00640000 | 2022-11-09 1:03PM EST | 640.00 | 2.53 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 68.99% |
| REGN221202P00650000 | 2022-11-14 12:15PM EST | 650.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 62.89% |
| REGN221202P00660000 | 2022-11-11 10:25AM EST | 660.00 | 5.10 | 0.00 | 1.50 | 0.00 | - | 20 | 23 | 56.79% |
| REGN221202P00670000 | 2022-11-15 1:09PM EST | 670.00 | 3.10 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 64.43% |
| REGN221202P00675000 | 2022-11-21 3:55PM EST | 675.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | - | 1 | 50.54% |
| REGN221202P00680000 | 2022-11-15 1:30PM EST | 680.00 | 6.40 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 57.23% |
| REGN221202P00685000 | 2022-11-28 3:28PM EST | 685.00 | 0.05 | 0.05 | 1.10 | -0.65 | -92.86% | 1 | 3 | 45.09% |
| REGN221202P00690000 | 2022-11-25 9:30AM EST | 690.00 | 1.07 | 0.00 | 2.00 | 0.00 | - | 1 | 19 | 48.65% |
| REGN221202P00695000 | 2022-11-25 10:06AM EST | 695.00 | 1.80 | 0.40 | 1.60 | 0.00 | - | 20 | 21 | 42.36% |
| REGN221202P00700000 | 2022-11-28 3:37PM EST | 700.00 | 0.85 | 0.65 | 2.05 | -1.43 | -62.72% | 12 | 49 | 41.66% |
| REGN221202P00705000 | 2022-11-21 10:22AM EST | 705.00 | 4.50 | 0.75 | 1.75 | 0.00 | - | - | 5 | 36.19% |
| REGN221202P00710000 | 2022-11-28 3:51PM EST | 710.00 | 1.50 | 0.50 | 2.30 | -1.50 | -50.00% | 30 | 23 | 35.46% |
| REGN221202P00715000 | 2022-11-28 2:36PM EST | 715.00 | 2.10 | 1.55 | 3.40 | -1.30 | -38.24% | 19 | 24 | 36.45% |
| REGN221202P00720000 | 2022-11-28 2:39PM EST | 720.00 | 2.62 | 2.20 | 3.50 | -1.88 | -41.78% | 18 | 12 | 32.48% |
| REGN221202P00722500 | 2022-11-25 12:41PM EST | 722.50 | 5.10 | 2.65 | 4.00 | 0.00 | - | 1 | 2 | 32.12% |
| REGN221202P00725000 | 2022-11-28 2:45PM EST | 725.00 | 3.86 | 3.10 | 4.50 | -1.54 | -28.52% | 8 | 7 | 31.54% |
| REGN221202P00727500 | 2022-11-28 1:59PM EST | 727.50 | 4.00 | 3.60 | 5.10 | -2.40 | -37.50% | 1 | 6 | 31.10% |
| REGN221202P00730000 | 2022-11-28 2:45PM EST | 730.00 | 5.04 | 4.20 | 5.70 | -4.01 | -44.31% | 4 | 27 | 30.43% |
| REGN221202P00732500 | 2022-11-28 12:51PM EST | 732.50 | 5.10 | 4.80 | 6.50 | -4.18 | -45.04% | 1 | 22 | 30.16% |
| REGN221202P00735000 | 2022-11-28 2:45PM EST | 735.00 | 6.55 | 5.70 | 7.40 | -2.75 | -29.57% | 1 | 26 | 29.94% |
| REGN221202P00737500 | 2022-11-28 11:36AM EST | 737.50 | 7.60 | 6.50 | 8.50 | -4.84 | -38.91% | 4 | 6 | 30.03% |
| REGN221202P00740000 | 2022-11-28 11:36AM EST | 740.00 | 8.50 | 7.60 | 9.50 | -2.45 | -22.37% | 4 | 35 | 29.56% |
| REGN221202P00745000 | 2022-11-28 11:11AM EST | 745.00 | 11.70 | 10.20 | 11.90 | +1.81 | +18.30% | 12 | 2 | 28.94% |
| REGN221202P00750000 | 2022-10-31 11:09AM EST | 750.00 | 28.00 | 10.60 | 15.10 | 0.00 | - | 2 | 9 | 29.54% |
| REGN221202P00760000 | 2022-11-22 3:41PM EST | 760.00 | 19.00 | 18.40 | 22.70 | 0.00 | - | 2 | 2 | 31.56% |
| REGN221202P00770000 | 2022-11-18 10:26AM EST | 770.00 | 36.30 | 24.50 | 33.20 | 0.00 | - | 2 | 1 | 41.84% |
| REGN221202P00780000 | 2022-11-17 3:49PM EST | 780.00 | 45.10 | 34.00 | 42.50 | 0.00 | - | - | 2 | 46.73% |
| REGN221202P00820000 | 2022-11-03 8:32AM EST | 820.00 | 112.80 | 74.40 | 82.10 | 0.00 | - | - | 0 | 71.18% |
© 2022 Yahoo. All rights reserved.
