Singapore markets open in 2 hours 10 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
741.48+5.25 (+0.71%)
At close: 04:00PM EST
741.54 +0.06 (+0.01%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN221202C006400002022-11-15 11:32AM EST640.0092.3598.00106.400.00-1068.51%
REGN221202C006500002022-11-11 11:29AM EST650.0068.0088.2096.100.00-1161.62%
REGN221202C006900002022-11-28 2:21PM EST690.0053.4548.0056.80-19.20-26.43%2266.39%
REGN221202C007000002022-11-28 9:30AM EST700.0038.4038.5047.30+4.40+12.94%1259.79%
REGN221202C007100002022-11-25 12:09PM EST710.0029.5029.1037.200.00-1250.26%
REGN221202C007200002022-11-22 3:00PM EST720.0030.4520.5028.800.00-1846.28%
REGN221202C007250002022-11-18 9:40AM EST725.0028.7119.1022.500.00-3336.74%
REGN221202C007275002022-11-23 3:53PM EST727.5016.7216.5020.100.00--134.46%
REGN221202C007300002022-11-28 1:40PM EST730.0022.1113.3020.70+10.38+88.49%34941.43%
REGN221202C007325002022-11-21 11:55AM EST732.5017.5012.4016.800.00--434.20%
REGN221202C007350002022-11-28 1:26PM EST735.0018.2012.2015.00+7.60+71.70%43833.28%
REGN221202C007375002022-11-25 12:46PM EST737.5010.509.2012.90+2.04+24.11%1431.26%
REGN221202C007400002022-11-28 2:35PM EST740.0010.738.9011.50+2.80+35.31%102231.06%
REGN221202C007425002022-11-25 12:36PM EST742.507.338.409.900.00-2230.02%
REGN221202C007450002022-11-28 2:30PM EST745.008.007.208.60-1.60-16.67%92829.58%
REGN221202C007475002022-11-28 11:48AM EST747.508.605.807.70+1.10+14.67%2130.02%
REGN221202C007500002022-11-28 3:32PM EST750.006.544.906.60+1.14+21.11%181629.60%
REGN221202C007525002022-11-28 1:55PM EST752.506.204.105.80+1.80+40.91%5229.80%
REGN221202C007550002022-11-28 3:38PM EST755.004.703.304.90+1.90+67.86%193329.41%
REGN221202C007575002022-11-25 11:31AM EST757.503.202.704.100.00-3329.05%
REGN221202C007600002022-11-28 3:32PM EST760.003.322.153.70+1.42+74.74%163129.82%
REGN221202C007650002022-11-28 1:35PM EST765.003.101.352.75+1.70+121.43%321230.18%
REGN221202C007700002022-11-28 1:50PM EST770.001.900.601.90+0.95+100.00%35929.93%
REGN221202C007900002022-11-28 10:01AM EST790.000.100.002.65-0.40-80.00%1247.25%
REGN221202C008000002022-11-28 11:05AM EST800.000.300.200.70-1.20-80.00%12138.99%
REGN221202C008100002022-11-07 1:34PM EST810.006.000.002.950.00--351.49%
REGN221202C008200002022-11-15 10:51AM EST820.001.240.001.500.00-2557.06%
REGN221202C008400002022-11-21 10:51AM EST840.000.150.004.200.00-1672.51%
REGN221202C008500002022-11-14 9:39AM EST850.000.250.004.300.00-31378.08%
REGN221202C008600002022-11-10 9:34AM EST860.001.480.004.000.00-4981.79%
REGN221202C008700002022-11-15 10:16AM EST870.001.450.000.100.00-1650.59%
REGN221202C008800002022-11-14 9:57AM EST880.001.500.001.500.00-129476.12%
REGN221202C008900002022-11-08 11:20AM EST890.004.300.004.300.00-54997.47%
REGN221202C009000002022-11-08 12:18PM EST900.001.960.000.550.00-1332272.80%
REGN221202C009100002022-11-11 12:25PM EST910.000.300.000.550.00-215976.37%
REGN221202C009200002022-11-11 12:26PM EST920.000.300.000.550.00-2979.83%
REGN221202C009300002022-11-08 10:41AM EST930.003.000.001.500.00-2295.85%
REGN221202C009400002022-11-03 12:47PM EST940.000.660.001.250.00--1996.88%
REGN221202C009500002022-11-02 8:46AM EST950.004.500.001.500.00--15103.25%
REGN221202C009600002022-11-01 12:17PM EST960.004.000.001.500.00--15106.86%
REGN221202C009700002022-11-03 2:00PM EST970.000.500.001.500.00-223110.40%
REGN221202C009800002022-10-19 9:04AM EST980.000.910.000.000.00--250.00%
REGN221202C009900002022-10-19 9:59AM EST990.001.050.004.300.00-55139.55%
REGN221202C010000002022-11-04 9:26AM EST1,000.002.230.001.500.00-721120.75%
REGN221202C010100002022-11-07 12:34PM EST1,010.000.450.001.500.00-215124.07%
REGN221202C010200002022-11-18 1:10PM EST1,020.000.100.000.750.00-10393116.06%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN221202P004600002022-11-21 3:37PM EST460.000.050.000.050.00-8115132.03%
REGN221202P004700002022-11-11 2:44PM EST470.000.300.001.500.00-234182.91%
REGN221202P004800002022-11-11 2:44PM EST480.000.250.001.500.00-214175.39%
REGN221202P004900002022-11-03 12:17PM EST490.000.300.001.500.00-21168.02%
REGN221202P005000002022-10-25 9:15AM EST500.002.220.002.050.00-426168.60%
REGN221202P005100002022-11-03 9:42AM EST510.000.300.001.500.00--1153.61%
REGN221202P005200002022-10-25 9:18AM EST520.001.990.004.300.00-2021175.15%
REGN221202P005300002022-10-25 9:15AM EST530.002.040.004.300.00--3167.19%
REGN221202P005400002022-10-25 9:16AM EST540.001.980.004.300.00--20159.35%
REGN221202P005500002022-11-04 12:00PM EST550.004.440.001.500.00-218126.12%
REGN221202P005600002022-11-04 12:00PM EST560.004.440.002.500.00-20130.08%
REGN221202P005700002022-11-03 9:13AM EST570.000.010.001.500.00-33112.99%
REGN221202P005800002022-11-17 1:18PM EST580.000.980.001.500.00-12106.49%
REGN221202P005900002022-11-03 12:12PM EST590.002.570.003.900.00-611119.12%
REGN221202P006000002022-11-03 8:36AM EST600.004.500.002.500.00-34102.56%
REGN221202P006100002022-11-07 10:00AM EST610.000.010.002.500.00-1495.85%
REGN221202P006200002022-11-21 10:50AM EST620.000.250.002.600.00-1589.87%
REGN221202P006300002022-11-04 10:04AM EST630.002.390.004.300.00-9392.58%
REGN221202P006400002022-11-09 1:03PM EST640.002.530.001.500.00-31368.99%
REGN221202P006500002022-11-14 12:15PM EST650.001.400.001.500.00-2562.89%
REGN221202P006600002022-11-11 10:25AM EST660.005.100.001.500.00-202356.79%
REGN221202P006700002022-11-15 1:09PM EST670.003.100.004.400.00-11164.43%
REGN221202P006750002022-11-21 3:55PM EST675.001.200.002.000.00--150.54%
REGN221202P006800002022-11-15 1:30PM EST680.006.400.004.400.00-1857.23%
REGN221202P006850002022-11-28 3:28PM EST685.000.050.051.10-0.65-92.86%1345.09%
REGN221202P006900002022-11-25 9:30AM EST690.001.070.002.000.00-11948.65%
REGN221202P006950002022-11-25 10:06AM EST695.001.800.401.600.00-202142.36%
REGN221202P007000002022-11-28 3:37PM EST700.000.850.652.05-1.43-62.72%124941.66%
REGN221202P007050002022-11-21 10:22AM EST705.004.500.751.750.00--536.19%
REGN221202P007100002022-11-28 3:51PM EST710.001.500.502.30-1.50-50.00%302335.46%
REGN221202P007150002022-11-28 2:36PM EST715.002.101.553.40-1.30-38.24%192436.45%
REGN221202P007200002022-11-28 2:39PM EST720.002.622.203.50-1.88-41.78%181232.48%
REGN221202P007225002022-11-25 12:41PM EST722.505.102.654.000.00-1232.12%
REGN221202P007250002022-11-28 2:45PM EST725.003.863.104.50-1.54-28.52%8731.54%
REGN221202P007275002022-11-28 1:59PM EST727.504.003.605.10-2.40-37.50%1631.10%
REGN221202P007300002022-11-28 2:45PM EST730.005.044.205.70-4.01-44.31%42730.43%
REGN221202P007325002022-11-28 12:51PM EST732.505.104.806.50-4.18-45.04%12230.16%
REGN221202P007350002022-11-28 2:45PM EST735.006.555.707.40-2.75-29.57%12629.94%
REGN221202P007375002022-11-28 11:36AM EST737.507.606.508.50-4.84-38.91%4630.03%
REGN221202P007400002022-11-28 11:36AM EST740.008.507.609.50-2.45-22.37%43529.56%
REGN221202P007450002022-11-28 11:11AM EST745.0011.7010.2011.90+1.81+18.30%12228.94%
REGN221202P007500002022-10-31 11:09AM EST750.0028.0010.6015.100.00-2929.54%
REGN221202P007600002022-11-22 3:41PM EST760.0019.0018.4022.700.00-2231.56%
REGN221202P007700002022-11-18 10:26AM EST770.0036.3024.5033.200.00-2141.84%
REGN221202P007800002022-11-17 3:49PM EST780.0045.1034.0042.500.00--246.73%
REGN221202P008200002022-11-03 8:32AM EST820.00112.8074.4082.100.00--071.18%