Singapore markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
628.71+4.81 (+0.77%)
At close: 04:00PM EDT
627.71 -1.00 (-0.16%)
After hours: 04:47PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN220819C003400002022-06-21 11:57AM EDT340.00250.79248.00257.900.00-510.00%
REGN220819C004000002021-12-27 4:14PM EDT400.00238.00208.00217.000.00--70.00%
REGN220819C004100002022-07-19 3:14PM EDT410.00187.18214.00223.500.00-1515106.25%
REGN220819C004450002022-08-03 9:33AM EDT445.00168.00179.00188.200.00-11175.71%
REGN220819C004900002022-03-23 10:02AM EDT490.00198.40202.40210.900.00-11413.01%
REGN220819C005000002022-08-03 11:23AM EDT500.00117.30124.10133.600.00-122868.56%
REGN220819C005050002022-07-27 2:14PM EDT505.0083.52119.50128.700.00-1575.59%
REGN220819C005100002022-07-05 3:13PM EDT510.0091.18102.00110.900.00--20.00%
REGN220819C005150002022-08-03 9:31AM EDT515.0089.50109.00118.500.00-1252.73%
REGN220819C005200002022-05-12 1:24PM EDT520.00126.4065.0073.400.00-310.00%
REGN220819C005250002022-07-25 10:16AM EDT525.0061.0699.50108.600.00-1062.55%
REGN220819C005400002022-07-25 10:16AM EDT540.0048.6484.5093.900.00-1257.30%
REGN220819C005500002022-08-11 10:05AM EDT550.0090.3575.0084.000.00-2656.06%
REGN220819C005550002022-08-04 10:39AM EDT555.0056.6770.0079.200.00-10954.20%
REGN220819C005600002022-07-27 9:38AM EDT560.0030.6465.0074.000.00-1281.40%
REGN220819C005650002022-07-28 10:31AM EDT565.0024.6059.5069.000.00-1277.09%
REGN220819C005700002022-08-09 3:04PM EDT570.0055.0054.6063.800.00-22471.80%
REGN220819C005750002022-08-09 10:17AM EDT575.0049.0049.5058.800.00-17167.49%
REGN220819C005800002022-08-08 3:54PM EDT580.0054.2045.0054.100.00-13364.51%
REGN220819C005850002022-08-04 3:35PM EDT585.0037.6040.0049.600.00-72962.23%
REGN220819C005900002022-08-08 11:16AM EDT590.0046.0935.5044.400.00-45256.85%
REGN220819C005950002022-08-10 1:41PM EDT595.0037.5030.7039.000.00-44250.66%
REGN220819C006000002022-08-11 1:40PM EDT600.0034.8026.5035.400.00-416451.30%
REGN220819C006050002022-08-09 3:23PM EDT605.0023.0022.3030.80-2.50-9.80%117847.75%
REGN220819C006100002022-08-12 12:04PM EDT610.0024.3021.1024.10-10.70-30.57%26836.82%
REGN220819C006150002022-08-09 1:29PM EDT615.0016.7317.5021.700.00-166740.09%
REGN220819C006200002022-08-11 3:38PM EDT620.0013.0314.3017.200.00-5023635.83%
REGN220819C006250002022-08-12 2:40PM EDT625.0011.5010.3014.10+0.41+3.70%28635.10%
REGN220819C006300002022-08-12 3:59PM EDT630.008.408.4010.30-5.20-38.24%189331.45%
REGN220819C006350002022-08-11 2:47PM EDT635.007.465.609.200.00-714134.62%
REGN220819C006400002022-08-11 2:48PM EDT640.005.404.207.200.00-2613134.27%
REGN220819C006450002022-08-12 2:16PM EDT645.003.002.754.00-9.90-76.74%45928.79%
REGN220819C006500002022-08-12 2:03PM EDT650.002.051.853.60-0.72-25.99%3325831.60%
REGN220819C006550002022-08-12 12:04PM EDT655.001.751.202.40-1.15-39.66%28730.54%
REGN220819C006600002022-08-12 1:40PM EDT660.001.000.651.15-0.65-39.39%1112627.33%
REGN220819C006650002022-08-11 11:34AM EDT665.002.350.350.850.00-687728.17%
REGN220819C006700002022-08-12 12:51PM EDT670.000.550.054.80-0.25-31.25%410851.84%
REGN220819C006750002022-08-10 3:57PM EDT675.002.600.001.500.00-33138.67%
REGN220819C006800002022-08-11 10:06AM EDT680.001.100.001.500.00-13341.58%
REGN220819C006850002022-08-11 9:34AM EDT685.001.000.104.400.00-5560.61%
REGN220819C006900002022-08-10 3:43PM EDT690.001.200.004.400.00-14252.03%
REGN220819C006950002022-07-20 3:48PM EDT695.000.800.004.300.00-21454.58%
REGN220819C007000002022-08-11 9:49AM EDT700.000.300.004.300.00-112657.40%
REGN220819C007050002022-06-06 10:04AM EDT705.008.300.652.300.00-202855.02%
REGN220819C007100002022-07-20 12:02PM EDT710.000.600.004.300.00-101162.89%
REGN220819C007150002022-07-01 10:53AM EDT715.001.450.004.500.00-11066.28%
REGN220819C007200002022-08-10 2:39PM EDT720.000.550.009.900.00-27685.29%
REGN220819C007250002022-07-12 2:00PM EDT725.001.050.004.300.00-11470.78%
REGN220819C007300002022-07-06 11:20AM EDT730.000.720.001.500.00-12059.20%
REGN220819C007350002022-07-01 9:30AM EDT735.002.610.004.400.00-7576.22%
REGN220819C007400002022-08-04 2:53PM EDT740.002.160.004.300.00-142978.30%
REGN220819C007450002022-05-24 3:04PM EDT745.0017.481.103.400.00-1681.57%
REGN220819C007500002022-06-24 2:38PM EDT750.001.800.004.300.00-33483.14%
REGN220819C007550002022-08-11 2:57PM EDT755.002.180.254.300.00-1986.58%
REGN220819C007600002022-08-04 2:53PM EDT760.002.150.004.300.00-166087.85%
REGN220819C007650002022-08-11 2:57PM EDT765.002.130.004.300.00-6990.16%
REGN220819C007700002022-07-26 3:40PM EDT770.000.050.004.300.00-123792.46%
REGN220819C007800002022-06-02 9:58AM EDT780.002.100.001.150.00-14976.56%
REGN220819C008000002022-06-17 2:29PM EDT800.001.000.004.300.00-214105.62%
REGN220819C008100002022-06-01 10:25AM EDT810.002.580.001.150.00--2487.55%
REGN220819C008200002022-06-16 1:30PM EDT820.000.050.004.300.00-132113.92%
REGN220819C008250002022-05-27 1:44PM EDT825.003.900.001.700.00-161698.49%
REGN220819C008350002022-06-09 9:32AM EDT835.001.160.004.300.00-10119.92%
REGN220819C008400002022-06-09 9:32AM EDT840.001.140.004.300.00-140121.90%
REGN220819C008500002022-06-09 9:32AM EDT850.001.120.004.300.00-214125.78%
REGN220819C008600002022-04-26 3:16PM EDT860.004.361.704.100.00-46137.38%
REGN220819C008800002022-05-25 10:16AM EDT880.001.290.001.850.00-37118.90%
REGN220819C009000002022-04-14 3:18PM EDT900.007.700.001.000.00--3114.94%
REGN220819C009200002022-05-23 3:20PM EDT920.000.800.001.700.00--22130.03%
REGN220819C009600002022-03-17 1:11PM EDT960.002.313.408.100.00--2199.08%
REGN220819C009800002022-05-24 9:30AM EDT980.000.300.000.000.00-1150.00%
REGN220819C010000002022-05-11 2:02PM EDT1,000.000.550.001.400.00-133149.22%
REGN220819C010400002022-05-10 9:58AM EDT1,040.000.530.001.550.00-14161.91%
REGN220819C010600002022-08-03 10:39AM EDT1,060.000.050.000.050.00-111127117.97%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN220819P002850002022-07-27 10:25AM EDT285.000.050.000.050.00-1731182.81%
REGN220819P002900002022-07-28 9:42AM EDT290.000.050.000.050.00-2134178.13%
REGN220819P002950002022-07-28 9:42AM EDT295.000.050.000.050.00--23175.00%
REGN220819P003000002022-07-28 9:42AM EDT300.000.050.000.050.00-610171.09%
REGN220819P003050002022-07-28 12:27PM EDT305.000.050.009.900.00--2332.93%
REGN220819P003100002022-08-02 2:32PM EDT310.000.050.000.050.00-15164.06%
REGN220819P003200002022-04-12 12:05PM EDT320.000.490.001.450.00-101224.32%
REGN220819P003300002022-06-03 10:03AM EDT330.000.150.001.300.00-13211.72%
REGN220819P003400002022-07-07 11:26AM EDT340.000.150.004.300.00-21,131245.02%
REGN220819P003500002022-06-06 3:11PM EDT350.000.300.002.900.00-130219.34%
REGN220819P003600002022-04-18 12:12AM EDT360.002.400.001.050.00--1180.27%
REGN220819P003650002022-07-20 2:25PM EDT365.000.250.004.300.00--12220.07%
REGN220819P003700002022-05-09 12:11PM EDT370.001.720.001.150.00-12174.41%
REGN220819P003750002022-08-05 2:14PM EDT375.000.050.009.900.00-1011249.93%
REGN220819P003800002022-08-09 3:39PM EDT380.000.050.000.050.00-6176118.75%
REGN220819P003850002022-08-09 3:38PM EDT385.000.050.000.050.00-1101116.41%
REGN220819P003900002022-08-09 3:38PM EDT390.000.050.000.050.00-1365113.28%
REGN220819P003950002022-08-04 3:02PM EDT395.000.100.004.300.00-112192.19%
REGN220819P004000002022-08-04 12:00PM EDT400.000.050.004.300.00-121187.72%
REGN220819P004050002022-07-11 11:24AM EDT405.000.500.004.300.00--3183.30%
REGN220819P004100002022-07-11 11:22AM EDT410.000.500.004.300.00-44178.93%
REGN220819P004150002022-07-11 11:21AM EDT415.000.500.004.300.00--4174.61%
REGN220819P004200002022-08-08 1:14PM EDT420.000.100.002.450.00-15153.86%
REGN220819P004250002022-08-02 3:27PM EDT425.000.540.004.300.00--3166.09%
REGN220819P004300002022-07-11 11:22AM EDT430.000.800.004.300.00--6161.89%
REGN220819P004350002022-08-02 1:56PM EDT435.001.020.004.300.00-26157.72%
REGN220819P004400002022-08-11 11:37AM EDT440.000.050.000.100.00-101891.80%
REGN220819P004450002022-08-11 11:37AM EDT445.000.050.009.900.00-1014179.96%
REGN220819P004500002022-08-11 11:36AM EDT450.000.050.000.100.00-103086.52%
REGN220819P004550002022-07-18 12:59PM EDT455.000.750.004.300.00-88141.46%
REGN220819P004600002022-06-24 2:58PM EDT460.002.600.001.500.00-121113.77%
REGN220819P004700002022-08-12 12:22PM EDT470.000.050.000.30-0.05-50.00%21685.74%
REGN220819P004750002022-07-18 3:51PM EDT475.001.900.004.400.00-77126.29%
REGN220819P004800002022-08-12 12:22PM EDT480.000.050.004.400.00-240122.41%
REGN220819P004850002022-08-03 9:41AM EDT485.000.500.004.400.00-14118.56%
REGN220819P004900002022-08-12 1:21PM EDT490.000.050.004.40-0.15-75.00%316114.72%
REGN220819P004950002022-08-11 1:20PM EDT495.000.050.004.400.00-217110.93%
REGN220819P005000002022-08-12 12:11PM EDT500.000.110.0510.00+0.01+10.00%2164131.20%
REGN220819P005050002022-08-02 10:56AM EDT505.001.900.004.500.00-116103.88%
REGN220819P005100002022-08-05 10:14AM EDT510.000.690.004.500.00-121100.12%
REGN220819P005150002022-08-12 1:22PM EDT515.000.200.001.15-0.30-60.00%234074.12%
REGN220819P005200002022-08-12 3:58PM EDT520.000.250.251.50-0.15-37.50%1523176.39%
REGN220819P005250002022-08-03 9:41AM EDT525.002.150.004.500.00-132088.95%
REGN220819P005300002022-08-10 10:39AM EDT530.000.550.051.500.00-13468.41%
REGN220819P005350002022-08-04 11:24AM EDT535.001.210.004.600.00-11781.99%
REGN220819P005400002022-08-12 11:01AM EDT540.000.600.101.55+0.10+20.00%1018662.84%
REGN220819P005450002022-08-05 9:30AM EDT545.001.600.004.600.00-12274.61%
REGN220819P005500002022-08-11 11:10AM EDT550.000.600.000.750.00-160155.52%
REGN220819P005550002022-08-10 10:44AM EDT555.000.800.001.500.00-112052.42%
REGN220819P005600002022-08-12 12:57PM EDT560.000.600.101.05-1.75-74.47%321652.81%
REGN220819P005650002022-08-12 9:58AM EDT565.000.900.253.90+0.15+20.00%26958.24%
REGN220819P005700002022-08-12 3:54PM EDT570.000.500.000.90-0.70-58.33%1810644.75%
REGN220819P005750002022-08-12 10:20AM EDT575.001.040.251.00-0.31-22.96%59642.53%
REGN220819P005800002022-08-12 11:49AM EDT580.001.050.551.15-0.48-31.37%2053140.58%
REGN220819P005850002022-08-12 11:49AM EDT585.001.260.851.30-1.09-46.38%2910338.37%
REGN220819P005900002022-08-12 12:14PM EDT590.001.000.351.60-1.50-60.00%99836.93%
REGN220819P005950002022-08-12 10:29AM EDT595.002.450.701.95-0.64-20.71%78735.34%
REGN220819P006000002022-08-11 3:39PM EDT600.003.801.752.450.00-4262834.03%
REGN220819P006050002022-08-12 3:37PM EDT605.002.502.053.10-0.20-7.41%313932.80%
REGN220819P006100002022-08-12 3:32PM EDT610.003.502.204.10-0.20-5.41%66132.21%
REGN220819P006150002022-08-12 3:58PM EDT615.004.704.005.40-3.10-39.74%15031.77%
REGN220819P006200002022-08-12 3:51PM EDT620.005.605.406.70-3.36-37.50%529030.40%
REGN220819P006250002022-08-12 3:42PM EDT625.007.506.409.60-3.20-29.91%511132.80%
REGN220819P006300002022-08-12 3:33PM EDT630.009.809.4011.20-3.98-28.88%86430.32%
REGN220819P006350002022-08-11 11:58AM EDT635.0012.5010.9014.10+1.10+9.65%11930.54%
REGN220819P006400002022-08-12 1:10PM EDT640.0013.3014.7017.20+0.80+6.40%13830.29%
REGN220819P006450002022-08-03 9:39AM EDT645.0042.1017.1021.000.00-13931.23%
REGN220819P006500002022-08-10 3:40PM EDT650.0016.4619.0027.700.00-31441.52%
REGN220819P006550002022-07-25 3:10PM EDT655.0072.7023.2032.500.00-1345.26%
REGN220819P006600002022-08-01 11:53AM EDT660.0076.2527.2036.600.00-11746.17%
REGN220819P006650002022-08-04 2:13PM EDT665.0046.0032.3041.500.00-1549.73%
REGN220819P006700002022-08-10 3:40PM EDT670.0031.4637.2046.500.00-2753.52%
REGN220819P006750002022-08-03 12:24PM EDT675.0057.2042.0051.500.00-2257.20%
REGN220819P006800002022-08-01 10:59AM EDT680.0096.2847.0056.200.00-2259.49%
REGN220819P006850002022-08-08 9:30AM EDT685.0064.0052.0061.500.00-1664.27%
REGN220819P006900002022-08-08 9:30AM EDT690.0068.9057.0066.500.00-1067.67%
REGN220819P006950002022-08-03 9:31AM EDT695.0093.5062.1071.500.00-1071.00%
REGN220819P007000002022-07-26 2:45PM EDT700.00112.7467.0076.500.00-1074.24%
REGN220819P007050002022-06-13 10:17AM EDT705.00148.8094.60103.000.00-12141.50%
REGN220819P007100002022-07-26 2:45PM EDT710.00123.3177.0086.500.00-1180.55%
REGN220819P007150002022-04-25 3:39PM EDT715.0060.6047.0053.100.00--20.00%
REGN220819P007200002022-04-22 3:20PM EDT720.0062.8069.2078.500.00-2160.00%
REGN220819P007250002022-04-08 11:21AM EDT725.0046.12104.80112.900.00-1010121.60%
REGN220819P007300002022-06-21 11:51AM EDT730.00142.01133.00142.500.00-10205.43%
REGN220819P007350002022-05-25 3:55PM EDT735.0064.00118.20127.300.00-12143.01%
REGN220819P007400002022-05-11 10:49AM EDT740.00125.14163.50172.700.00-10274.77%
REGN220819P007500002022-04-29 3:50PM EDT750.00102.2568.3075.900.00-110.00%
REGN220819P007550002022-04-05 9:30AM EDT755.0077.860.000.000.00-130.00%
REGN220819P008000002022-04-29 3:50PM EDT800.00144.75108.10116.400.00-190.00%
REGN220819P010200002022-05-18 1:59PM EDT1,020.00353.22434.80444.400.00--0408.99%
REGN220819P010400002022-05-19 9:44AM EDT1,040.00381.00454.10464.000.00--0415.63%