Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,477.06 +13.79 (+0.05%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230406C00570000 | 2023-03-17 9:38AM EDT | 570.00 | 178.92 | 247.60 | 256.40 | 0.00 | - | 1 | 1 | 132.62% |
| REGN230406C00730000 | 2023-03-27 11:37AM EDT | 730.00 | 93.20 | 88.00 | 97.00 | 0.00 | - | 10 | 24 | 57.52% |
| REGN230406C00740000 | 2023-03-27 11:37AM EDT | 740.00 | 83.40 | 78.00 | 87.00 | 0.00 | - | 10 | 10 | 52.03% |
| REGN230406C00750000 | 2023-03-23 2:31PM EDT | 750.00 | 50.73 | 68.00 | 77.00 | 0.00 | - | 1 | 3 | 75.06% |
| REGN230406C00752500 | 2023-03-21 2:29PM EDT | 752.50 | 25.38 | 65.50 | 74.00 | 0.00 | - | - | 1 | 70.84% |
| REGN230406C00760000 | 2023-03-23 12:40PM EDT | 760.00 | 44.60 | 58.00 | 67.00 | 0.00 | - | 2 | 4 | 67.53% |
| REGN230406C00770000 | 2023-03-16 10:04AM EDT | 770.00 | 10.60 | 48.00 | 57.00 | 0.00 | - | 14 | 19 | 59.89% |
| REGN230406C00775000 | 2023-03-20 12:07PM EDT | 775.00 | 14.00 | 43.50 | 52.00 | 0.00 | - | - | 2 | 56.01% |
| REGN230406C00777500 | 2023-03-23 1:47PM EDT | 777.50 | 27.78 | 41.00 | 50.00 | 0.00 | - | - | 1 | 55.99% |
| REGN230406C00780000 | 2023-03-31 3:48PM EDT | 780.00 | 39.30 | 38.50 | 47.00 | +5.70 | +16.96% | 8 | 15 | 52.08% |
| REGN230406C00790000 | 2023-03-30 12:10PM EDT | 790.00 | 21.10 | 29.10 | 37.30 | 0.00 | - | 1 | 5 | 45.10% |
| REGN230406C00795000 | 2023-03-23 11:18AM EDT | 795.00 | 21.40 | 25.10 | 32.70 | 0.00 | - | - | 1 | 42.24% |
| REGN230406C00800000 | 2023-03-31 1:24PM EDT | 800.00 | 21.35 | 21.50 | 27.90 | +3.57 | +20.08% | 4 | 12 | 38.50% |
| REGN230406C00805000 | 2023-03-31 9:41AM EDT | 805.00 | 16.20 | 17.40 | 21.50 | +3.70 | +29.60% | 1 | 9 | 29.64% |
| REGN230406C00810000 | 2023-03-31 3:42PM EDT | 810.00 | 13.78 | 15.10 | 18.00 | +2.54 | +22.60% | 5 | 60 | 29.43% |
| REGN230406C00815000 | 2023-03-31 3:54PM EDT | 815.00 | 11.60 | 10.20 | 14.30 | +2.92 | +33.64% | 19 | 23 | 27.83% |
| REGN230406C00820000 | 2023-03-31 3:13PM EDT | 820.00 | 8.38 | 8.80 | 10.80 | +4.08 | +94.88% | 18 | 45 | 25.94% |
| REGN230406C00825000 | 2023-03-31 3:18PM EDT | 825.00 | 6.20 | 6.40 | 8.20 | +2.56 | +70.33% | 13 | 71 | 25.43% |
| REGN230406C00830000 | 2023-03-31 3:33PM EDT | 830.00 | 4.65 | 4.50 | 6.00 | +1.05 | +29.17% | 14 | 34 | 24.88% |
| REGN230406C00840000 | 2023-03-31 3:58PM EDT | 840.00 | 2.63 | 1.65 | 3.00 | -0.12 | -4.36% | 7 | 14 | 24.43% |
| REGN230406C00845000 | 2023-03-31 3:46PM EDT | 845.00 | 1.90 | 0.70 | 3.40 | +1.07 | +128.92% | 11 | 29 | 29.53% |
| REGN230406C00850000 | 2023-03-31 1:57PM EDT | 850.00 | 0.38 | 0.00 | 2.20 | -0.46 | -54.76% | 22 | 18 | 28.28% |
| REGN230406C00855000 | 2023-03-31 2:53PM EDT | 855.00 | 0.60 | 0.20 | 1.70 | +0.15 | +33.33% | 14 | 2 | 29.04% |
| REGN230406C00860000 | 2023-03-29 12:05PM EDT | 860.00 | 2.14 | 0.10 | 2.85 | +0.74 | +52.86% | 1 | 17 | 37.49% |
| REGN230406C00870000 | 2023-03-29 9:30AM EDT | 870.00 | 1.50 | 0.05 | 1.95 | 0.00 | - | 1 | 169 | 39.04% |
| REGN230406C00880000 | 2023-03-22 12:12PM EDT | 880.00 | 0.95 | 0.00 | 4.60 | 0.00 | - | 1 | 14 | 57.52% |
| REGN230406C00890000 | 2023-03-17 2:26PM EDT | 890.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 51.66% |
| REGN230406C00900000 | 2023-03-29 11:45AM EDT | 900.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 110 | 117 | 56.54% |
| REGN230406C00930000 | 2023-02-28 11:41AM EDT | 930.00 | 2.20 | 0.00 | 4.40 | 0.00 | - | - | 0 | 71.19% |
| REGN230406C00940000 | 2023-02-27 4:09PM EDT | 940.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | - | 0 | 75.81% |
| REGN230406C00950000 | 2023-03-06 1:12PM EDT | 950.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 80.32% |
| REGN230406C00960000 | 2023-02-27 4:08PM EDT | 960.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 69.17% |
| REGN230406C00970000 | 2023-03-24 2:49PM EDT | 970.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 88.62% |
| REGN230406C00980000 | 2023-03-03 3:51PM EDT | 980.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 10 | 3 | 92.83% |
| REGN230406C00990000 | 2023-03-24 2:49PM EDT | 990.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 96.97% |
| REGN230406C01000000 | 2023-03-31 2:31PM EDT | 1,000.00 | 0.15 | 0.00 | 0.20 | -0.18 | -54.55% | 1 | 98 | 64.55% |
| REGN230406C01010000 | 2023-03-28 1:00PM EDT | 1,010.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 105.01% |
| REGN230406C01020000 | 2023-03-31 10:22AM EDT | 1,020.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 19 | 46 | 73.44% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230406P00560000 | 2023-03-03 3:30PM EDT | 560.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 183.52% |
| REGN230406P00570000 | 2023-03-13 9:46AM EDT | 570.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 176.27% |
| REGN230406P00580000 | 2023-03-10 11:02AM EDT | 580.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 169.12% |
| REGN230406P00610000 | 2023-02-23 4:50PM EDT | 610.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | - | 0 | 148.24% |
| REGN230406P00620000 | 2023-03-23 11:38AM EDT | 620.00 | 2.24 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 141.46% |
| REGN230406P00640000 | 2023-03-31 10:13AM EDT | 640.00 | 0.20 | 0.00 | 4.00 | -1.90 | -90.48% | 1 | 3 | 126.27% |
| REGN230406P00650000 | 2023-03-22 1:39PM EDT | 650.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 121.48% |
| REGN230406P00655000 | 2023-03-22 1:38PM EDT | 655.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | - | 2 | 118.21% |
| REGN230406P00660000 | 2023-03-28 3:17PM EDT | 660.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 114.97% |
| REGN230406P00670000 | 2023-02-24 4:45PM EDT | 670.00 | 5.50 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 109.52% |
| REGN230406P00690000 | 2023-03-06 11:53AM EDT | 690.00 | 3.40 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 95.65% |
| REGN230406P00700000 | 2023-03-24 2:23PM EDT | 700.00 | 1.45 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 60.74% |
| REGN230406P00710000 | 2023-03-09 11:24AM EDT | 710.00 | 11.10 | 0.00 | 4.30 | 0.00 | - | - | 9 | 82.96% |
| REGN230406P00715000 | 2023-03-24 12:41PM EDT | 715.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 11 | 4 | 79.80% |
| REGN230406P00720000 | 2023-03-29 10:18AM EDT | 720.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 3 | 10 | 76.64% |
| REGN230406P00725000 | 2023-03-24 10:05AM EDT | 725.00 | 4.42 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 73.88% |
| REGN230406P00727500 | 2023-03-24 12:24PM EDT | 727.50 | 1.00 | 0.00 | 3.50 | 0.00 | - | 3 | 3 | 68.58% |
| REGN230406P00730000 | 2023-03-24 10:16AM EDT | 730.00 | 4.20 | 0.00 | 4.40 | 0.00 | - | 1 | 24 | 70.70% |
| REGN230406P00732500 | 2023-03-24 10:16AM EDT | 732.50 | 4.60 | 0.00 | 4.40 | 0.00 | - | 6 | 4 | 69.12% |
| REGN230406P00735000 | 2023-03-24 12:20PM EDT | 735.00 | 4.40 | 0.00 | 3.70 | 0.00 | - | 2 | 2 | 64.81% |
| REGN230406P00737500 | 2023-03-27 1:08PM EDT | 737.50 | 2.90 | 0.00 | 4.00 | 0.00 | - | 1 | 107 | 64.44% |
| REGN230406P00740000 | 2023-03-24 9:32AM EDT | 740.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 60 | 52 | 64.34% |
| REGN230406P00750000 | 2023-03-31 1:40PM EDT | 750.00 | 0.15 | 0.00 | 0.50 | -0.85 | -85.00% | 1 | 11 | 42.33% |
| REGN230406P00755000 | 2023-03-24 11:08AM EDT | 755.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 54.43% |
| REGN230406P00760000 | 2023-03-30 12:06PM EDT | 760.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | 1 | 31 | 48.23% |
| REGN230406P00765000 | 2023-03-30 2:48PM EDT | 765.00 | 1.08 | 0.05 | 2.10 | 0.00 | - | 16 | 16 | 47.69% |
| REGN230406P00772500 | 2023-03-31 12:41PM EDT | 772.50 | 0.60 | 0.50 | 1.95 | -0.60 | -50.00% | 6 | 7 | 41.94% |
| REGN230406P00775000 | 2023-03-31 2:37PM EDT | 775.00 | 0.55 | 0.35 | 1.20 | -1.55 | -73.81% | 7 | 29 | 35.52% |
| REGN230406P00780000 | 2023-03-31 1:57PM EDT | 780.00 | 1.02 | 0.00 | 2.65 | -1.46 | -58.87% | 5 | 11 | 40.67% |
| REGN230406P00790000 | 2023-03-31 2:25PM EDT | 790.00 | 1.75 | 0.00 | 4.30 | -1.45 | -45.31% | 41 | 14 | 40.28% |
| REGN230406P00795000 | 2023-03-31 2:29PM EDT | 795.00 | 3.00 | 1.20 | 2.55 | -2.90 | -49.15% | 7 | 28 | 29.59% |
| REGN230406P00800000 | 2023-03-31 3:53PM EDT | 800.00 | 2.80 | 1.75 | 4.10 | -3.10 | -52.54% | 8 | 17 | 31.53% |
| REGN230406P00805000 | 2023-03-31 3:26PM EDT | 805.00 | 3.20 | 2.45 | 5.10 | -3.60 | -52.94% | 13 | 67 | 30.48% |
| REGN230406P00810000 | 2023-03-31 1:43PM EDT | 810.00 | 5.50 | 3.70 | 6.20 | -3.60 | -39.56% | 37 | 29 | 29.07% |
| REGN230406P00820000 | 2023-03-31 3:59PM EDT | 820.00 | 7.85 | 7.20 | 8.50 | -7.95 | -50.32% | 37 | 88 | 24.30% |
| REGN230406P00830000 | 2023-03-31 11:09AM EDT | 830.00 | 15.40 | 9.30 | 16.20 | +3.40 | +28.33% | 3 | 14 | 29.98% |
© 2023 Yahoo. All rights reserved.
