Singapore markets close in 2 hours 57 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
589.60-2.55 (-0.43%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN211029C004900002021-10-20 3:17PM EDT490.0071.400.000.000.00-1000.00%
REGN211029C005100002021-10-25 9:57AM EDT510.0064.260.000.000.00-100.00%
REGN211029C005150002021-10-19 12:35PM EDT515.0039.330.000.000.00--00.00%
REGN211029C005250002021-10-27 3:38PM EDT525.0066.150.000.000.00-100.00%
REGN211029C005300002021-10-18 10:01AM EDT530.0021.200.000.000.00--00.00%
REGN211029C005350002021-10-20 2:03PM EDT535.0029.700.000.000.00--00.00%
REGN211029C005400002021-10-22 12:48PM EDT540.0032.900.000.000.00-200.00%
REGN211029C005450002021-10-21 12:20PM EDT545.0026.030.000.000.00--00.00%
REGN211029C005500002021-10-27 1:47PM EDT550.0038.140.000.000.00-200.00%
REGN211029C005550002021-10-26 9:34AM EDT555.0025.100.000.000.00-200.00%
REGN211029C005600002021-10-27 3:50PM EDT560.0030.500.000.000.00-400.00%
REGN211029C005650002021-10-27 1:51PM EDT565.0024.600.000.000.00-100.00%
REGN211029C005700002021-10-27 3:50PM EDT570.0021.000.000.000.00-600.00%
REGN211029C005750002021-10-27 10:08AM EDT575.0018.200.000.000.00-200.00%
REGN211029C005800002021-10-27 2:26PM EDT580.0013.100.000.000.00-800.00%
REGN211029C005850002021-10-27 1:31PM EDT585.009.050.000.000.00-900.00%
REGN211029C005900002021-10-27 2:38PM EDT590.006.800.000.000.00-2900.39%
REGN211029C005950002021-10-27 3:48PM EDT595.004.200.000.000.00-1603.13%
REGN211029C006000002021-10-27 3:57PM EDT600.002.600.000.000.00-11806.25%
REGN211029C006050002021-10-27 3:37PM EDT605.001.750.000.000.00-3106.25%
REGN211029C006100002021-10-27 3:59PM EDT610.001.050.000.000.00-19012.50%
REGN211029C006200002021-10-26 3:48PM EDT620.001.140.000.000.00-4012.50%
REGN211029C006300002021-10-27 11:31AM EDT630.000.350.000.000.00-3025.00%
REGN211029C006400002021-10-07 1:08PM EDT640.001.350.000.000.00-2025.00%
REGN211029C006500002021-10-27 12:20PM EDT650.000.130.000.000.00-7025.00%
REGN211029C006600002021-10-27 2:00PM EDT660.000.150.000.000.00-6025.00%
REGN211029C006700002021-10-26 3:29PM EDT670.000.150.000.000.00-6025.00%
REGN211029C006800002021-10-27 10:17AM EDT680.000.150.000.000.00-2050.00%
REGN211029C006900002021-10-01 9:30AM EDT690.000.850.000.000.00-1050.00%
REGN211029C007000002021-10-26 9:30AM EDT700.004.160.000.000.00-2050.00%
REGN211029C007100002021-10-26 9:30AM EDT710.003.830.000.000.00-2050.00%
REGN211029C007200002021-09-20 12:00AM EDT720.005.500.004.800.00--2177.69%
REGN211029C007400002021-09-27 3:57PM EDT740.002.340.000.000.00--050.00%
REGN211029C007500002021-10-04 11:32AM EDT750.000.400.000.000.00-1050.00%
REGN211029C007600002021-09-21 12:41PM EDT760.001.500.004.800.00-11213.18%
REGN211029C008700002021-10-21 10:46AM EDT870.000.200.000.000.00--050.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN211029P003850002021-10-19 11:52AM EDT385.000.200.000.000.00--050.00%
REGN211029P003900002021-10-19 11:50AM EDT390.000.100.000.000.00--050.00%
REGN211029P003950002021-10-19 11:50AM EDT395.000.100.000.000.00--050.00%
REGN211029P004000002021-10-19 11:46AM EDT400.000.050.000.000.00--050.00%
REGN211029P004100002021-10-04 2:36PM EDT410.000.500.000.000.00--050.00%
REGN211029P004200002021-10-04 10:56AM EDT420.000.500.000.000.00--050.00%
REGN211029P004250002021-10-20 12:24PM EDT425.000.050.000.000.00--050.00%
REGN211029P004300002021-10-04 10:30AM EDT430.000.500.000.000.00--050.00%
REGN211029P004400002021-10-11 1:22PM EDT440.000.500.000.000.00-1050.00%
REGN211029P004550002021-10-18 12:21PM EDT455.000.250.000.000.00--050.00%
REGN211029P004700002021-10-18 2:54PM EDT470.000.970.000.000.00-1050.00%
REGN211029P004750002021-10-18 2:54PM EDT475.001.050.000.000.00--050.00%
REGN211029P004800002021-10-25 9:47AM EDT480.000.400.000.000.00-2050.00%
REGN211029P004850002021-10-26 11:48AM EDT485.000.600.000.000.00-2050.00%
REGN211029P004900002021-10-19 1:57PM EDT490.000.730.000.000.00-1050.00%
REGN211029P004950002021-10-19 1:57PM EDT495.000.830.000.000.00--050.00%
REGN211029P005000002021-10-27 1:59PM EDT500.000.100.000.000.00-4050.00%
REGN211029P005050002021-10-21 11:15AM EDT505.000.350.000.000.00--050.00%
REGN211029P005100002021-10-22 2:05PM EDT510.000.350.000.000.00-12050.00%
REGN211029P005150002021-10-26 11:43AM EDT515.002.150.000.000.00-3050.00%
REGN211029P005200002021-10-27 11:00AM EDT520.002.190.000.000.00-1025.00%
REGN211029P005250002021-10-27 11:00AM EDT525.002.240.000.000.00-1025.00%
REGN211029P005300002021-10-26 11:46AM EDT530.000.050.000.000.00-2025.00%
REGN211029P005350002021-10-27 11:44AM EDT535.000.360.000.000.00-1025.00%
REGN211029P005400002021-10-26 3:21PM EDT540.000.290.000.000.00-6025.00%
REGN211029P005450002021-10-27 3:42PM EDT545.000.270.000.000.00-30025.00%
REGN211029P005500002021-10-27 3:53PM EDT550.000.320.000.000.00-34025.00%
REGN211029P005550002021-10-27 11:44AM EDT555.000.550.000.000.00-5012.50%
REGN211029P005600002021-10-27 2:38PM EDT560.000.540.000.000.00-8012.50%
REGN211029P005650002021-10-27 1:35PM EDT565.000.800.000.000.00-5012.50%
REGN211029P005700002021-10-27 3:53PM EDT570.000.990.000.000.00-8012.50%
REGN211029P005750002021-10-27 1:19PM EDT575.001.900.000.000.00-906.25%
REGN211029P005800002021-10-27 10:31AM EDT580.002.420.000.000.00-706.25%
REGN211029P005850002021-10-27 2:26PM EDT585.004.000.000.000.00-1203.13%
REGN211029P005900002021-10-27 3:10PM EDT590.006.100.000.000.00-6400.00%
REGN211029P006000002021-10-27 11:40AM EDT600.0011.740.000.000.00-1000.00%
REGN211029P006050002021-10-22 11:25AM EDT605.0038.500.000.000.00-200.00%
REGN211029P006100002021-10-26 1:22PM EDT610.0022.650.000.000.00-100.00%
REGN211029P006150002021-10-22 11:25AM EDT615.0048.300.000.000.00-200.00%
REGN211029P006200002021-10-20 10:55AM EDT620.0063.620.000.000.00-200.00%
REGN211029P006300002021-10-20 10:55AM EDT630.0073.490.000.000.00-200.00%
REGN211029P006400002021-09-22 12:06PM EDT640.0020.7563.0072.400.00-14205.18%
REGN211029P006500002021-09-28 3:13PM EDT650.0047.500.000.000.00-100.00%
REGN211029P006600002021-10-12 11:19AM EDT660.00112.730.000.000.00--00.00%
REGN211029P006700002021-10-15 3:23PM EDT670.00114.560.000.000.00-200.00%