Singapore markets close in 5 hours 33 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
959.92-4.55 (-0.47%)
At close: 04:00PM EDT
960.11 +0.19 (+0.02%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240322C008500002024-03-05 1:21PM EDT850.00117.30106.00114.900.00--159.28%
REGN240322C008600002024-02-07 11:10AM EDT860.0098.25106.10116.000.00--1116.66%
REGN240322C008800002024-02-21 4:37PM EDT880.0078.5676.1086.000.00--1251.61%
REGN240322C009200002024-02-22 4:23PM EDT920.0062.0038.2045.600.00-1049.60%
REGN240322C009300002024-03-18 9:30AM EDT930.0041.8029.6034.50-9.70-18.83%11438.10%
REGN240322C009400002024-03-15 2:05PM EDT940.0027.9522.2025.100.00-1132.11%
REGN240322C009500002024-03-15 2:05PM EDT950.0020.4515.6017.000.00-21628.48%
REGN240322C009550002024-03-15 11:27AM EDT955.0013.6012.4013.700.00--727.67%
REGN240322C009575002024-03-15 3:43PM EDT957.5020.0010.9012.00+4.00+25.00%24826.84%
REGN240322C009600002024-03-15 1:45PM EDT960.0012.979.6010.600.00-91626.54%
REGN240322C009625002024-03-18 2:28PM EDT962.5011.858.409.20-1.05-8.14%2226.00%
REGN240322C009650002024-03-18 3:51PM EDT965.007.807.208.10-3.20-29.09%21725.98%
REGN240322C009675002024-03-15 3:43PM EDT967.5010.306.207.000.00--225.72%
REGN240322C009700002024-03-18 12:43PM EDT970.008.395.206.00-0.71-7.80%41225.46%
REGN240322C009725002024-03-18 12:43PM EDT972.507.364.105.20-10.44-58.65%3125.50%
REGN240322C009750002024-03-18 3:30PM EDT975.003.683.404.40-3.32-47.43%391625.29%
REGN240322C009775002024-03-15 3:14PM EDT977.506.202.803.800.00--425.43%
REGN240322C009800002024-03-18 12:56PM EDT980.005.002.503.10+0.05+1.01%55325.00%
REGN240322C009825002024-03-15 3:31PM EDT982.504.661.402.750.00-5725.52%
REGN240322C009850002024-03-18 3:06PM EDT985.002.441.452.35-1.55-38.85%181825.67%
REGN240322C009875002024-03-18 12:18PM EDT987.502.601.201.95-0.80-23.53%2225.61%
REGN240322C009900002024-03-18 1:02PM EDT990.001.600.701.90-1.40-46.67%3326.91%
REGN240322C010000002024-03-18 3:30PM EDT1,000.000.600.501.40-1.02-62.96%411830.04%
REGN240322C010025002024-03-15 3:31PM EDT1,002.501.190.150.850.00--227.77%
REGN240322C010100002024-03-18 10:56AM EDT1,010.002.750.001.35+1.75+175.00%1334.95%
REGN240322C010150002024-03-14 3:30PM EDT1,015.000.570.004.700.00--253.75%
REGN240322C010200002024-03-18 12:38PM EDT1,020.000.230.000.25-0.21-47.73%2328.91%
REGN240322C010250002024-03-15 1:15PM EDT1,025.000.45-4.500.00--358.88%
REGN240322C010300002024-03-04 2:42PM EDT1,030.003.570.004.400.00-4350.32%
REGN240322C010350002024-03-04 2:42PM EDT1,035.003.300.004.400.00-4052.84%
REGN240322C010400002024-03-04 3:19PM EDT1,040.002.960.004.300.00-2255.02%
REGN240322C010500002024-03-01 11:52AM EDT1,050.002.750.004.300.00-5559.85%
REGN240322C010600002024-02-16 4:13PM EDT1,060.001.440.004.300.00-1264.55%
REGN240322C010700002024-02-16 4:14PM EDT1,070.001.650.004.300.00-1369.14%
REGN240322C010800002024-02-29 4:35PM EDT1,080.000.700.004.300.00-4573.63%
REGN240322C010900002024-02-29 4:30PM EDT1,090.000.990.004.300.00-4478.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN240322P007000002024-03-11 9:49AM EDT700.000.020.000.050.00-21398.44%
REGN240322P008200002024-02-13 4:16PM EDT820.002.990.004.500.00--196.15%
REGN240322P008300002024-02-22 1:16PM EDT830.001.500.004.300.00-1189.31%
REGN240322P008500002024-02-02 4:38PM EDT850.004.300.004.800.00-1179.47%
REGN240322P008600002024-03-12 3:30PM EDT860.000.40-4.500.00--286.60%
REGN240322P008800002024-02-15 11:04AM EDT880.004.500.004.800.00-1661.38%
REGN240322P008900002024-03-15 2:47PM EDT890.001.000.004.700.00-1454.98%
REGN240322P008950002024-03-15 2:48PM EDT895.001.09-4.800.00--064.26%
REGN240322P009000002024-03-18 12:29PM EDT900.000.250.054.70-0.87-77.68%10460.33%
REGN240322P009050002024-03-18 3:18PM EDT905.000.490.004.80-0.90-64.75%2257.23%
REGN240322P009100002024-03-18 3:18PM EDT910.000.550.001.90-1.76-76.19%2640.14%
REGN240322P009150002024-03-18 2:30PM EDT915.001.100.054.00-1.18-51.75%102046.86%
REGN240322P009200002024-03-14 1:19PM EDT920.002.920.054.200.00-2544.10%
REGN240322P009250002024-03-15 2:44PM EDT925.002.170.351.800.00-1230.36%
REGN240322P009300002024-03-15 3:50PM EDT930.002.361.002.100.00-152728.56%
REGN240322P009350002024-03-18 2:30PM EDT935.001.951.402.70-3.35-63.21%131427.61%
REGN240322P009400002024-03-18 11:39AM EDT940.002.412.003.50-2.09-46.44%42426.76%
REGN240322P009450002024-03-18 2:57PM EDT945.003.353.804.60-2.65-44.17%62126.15%
REGN240322P009500002024-03-18 3:40PM EDT950.004.904.906.10-1.60-24.62%84225.85%
REGN240322P009550002024-03-18 3:10PM EDT955.006.356.807.90-5.64-47.04%5825.44%
REGN240322P009575002024-03-15 12:06PM EDT957.5013.307.808.600.00--324.38%
REGN240322P009600002024-03-18 10:34AM EDT960.007.208.9010.00-7.58-51.29%24024.85%
REGN240322P009625002024-03-15 10:23AM EDT962.5014.5010.1011.100.00-1224.30%
REGN240322P009650002024-03-15 3:14PM EDT965.0011.7511.4012.400.00-1724.01%
REGN240322P009675002024-03-14 3:41PM EDT967.5019.0212.8014.000.00-2824.21%
REGN240322P009700002024-03-18 3:31PM EDT970.0014.4014.2015.60+0.30+2.13%1624.18%
REGN240322P009725002024-03-18 11:03AM EDT972.5014.0015.8017.30-1.90-11.95%1224.15%
REGN240322P009750002024-03-13 2:12PM EDT975.0014.5016.9021.500.00--231.05%
REGN240322P009800002024-03-13 12:48PM EDT980.0017.7020.6024.000.00-1327.69%
REGN240322P009850002024-03-07 4:23PM EDT985.0021.2023.9028.800.00--130.63%
REGN240322P009900002024-02-29 10:40AM EDT990.0024.0027.0033.800.00-2234.07%
REGN240322P010000002024-03-14 10:29AM EDT1,000.0050.5036.1045.000.00-2345.04%
REGN240322P010100002024-02-29 4:56PM EDT1,010.0047.0046.3053.900.00-3347.16%