Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) Bitcoin USD
28,390.28 +1,069.85 (+3.92%) CMC Crypto 200
616.80 +19.34 (+3.24%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230324C00665000 | 2023-03-16 9:48AM EDT | 665.00 | 69.80 | 133.90 | 142.00 | 0.00 | - | - | 1 | 133.15% |
| REGN230324C00700000 | 2023-03-23 3:55PM EDT | 700.00 | 102.00 | 98.00 | 107.00 | +55.00 | +117.02% | 2 | 7 | 88.67% |
| REGN230324C00710000 | 2023-03-23 3:48PM EDT | 710.00 | 87.70 | 87.90 | 97.00 | +44.19 | +101.56% | 3 | 4 | 78.76% |
| REGN230324C00715000 | 2023-03-20 1:13PM EDT | 715.00 | 44.50 | 83.30 | 92.00 | 0.00 | - | 2 | 2 | 81.30% |
| REGN230324C00720000 | 2023-03-20 11:20AM EDT | 720.00 | 35.70 | 78.10 | 87.00 | 0.00 | - | 12 | 13 | 74.32% |
| REGN230324C00725000 | 2023-03-16 9:59AM EDT | 725.00 | 21.00 | 73.00 | 82.00 | 0.00 | - | - | 6 | 68.70% |
| REGN230324C00727500 | 2023-03-20 12:32PM EDT | 727.50 | 32.60 | 70.70 | 79.00 | 0.00 | - | 2 | 3 | 61.13% |
| REGN230324C00730000 | 2023-03-21 10:47AM EDT | 730.00 | 34.86 | 68.10 | 76.90 | 0.00 | - | 1 | 14 | 64.75% |
| REGN230324C00732500 | 2023-03-16 10:59AM EDT | 732.50 | 19.20 | 65.30 | 74.00 | 0.00 | - | - | 1 | 111.55% |
| REGN230324C00735000 | 2023-03-23 3:41PM EDT | 735.00 | 64.56 | 63.00 | 72.00 | +34.26 | +113.07% | 1 | 3 | 60.74% |
| REGN230324C00737500 | 2023-03-17 9:49AM EDT | 737.50 | 24.36 | 60.60 | 69.00 | 0.00 | - | 1 | 7 | 51.37% |
| REGN230324C00740000 | 2023-03-22 3:24PM EDT | 740.00 | 24.14 | 58.00 | 67.00 | 0.00 | - | 2 | 4 | 56.74% |
| REGN230324C00742500 | 2023-03-21 10:38AM EDT | 742.50 | 26.50 | 55.30 | 64.00 | 0.00 | - | 1 | 7 | 99.76% |
| REGN230324C00745000 | 2023-03-22 2:12PM EDT | 745.00 | 19.89 | 53.00 | 62.00 | 0.00 | - | 4 | 24 | 52.73% |
| REGN230324C00747500 | 2023-03-17 2:28PM EDT | 747.50 | 15.50 | 50.80 | 59.00 | 0.00 | - | 14 | 22 | 93.80% |
| REGN230324C00750000 | 2023-03-23 11:25AM EDT | 750.00 | 53.80 | 48.10 | 57.00 | +40.00 | +289.86% | 2 | 127 | 94.34% |
| REGN230324C00752500 | 2023-03-22 2:06PM EDT | 752.50 | 14.20 | 45.70 | 54.00 | 0.00 | - | 4 | 31 | 87.79% |
| REGN230324C00755000 | 2023-03-23 9:50AM EDT | 755.00 | 53.02 | 43.30 | 52.00 | +44.02 | +489.11% | 6 | 31 | 88.17% |
| REGN230324C00757500 | 2023-03-22 1:10PM EDT | 757.50 | 8.63 | 41.10 | 49.00 | 0.00 | - | 2 | 16 | 81.71% |
| REGN230324C00760000 | 2023-03-23 3:55PM EDT | 760.00 | 42.25 | 38.80 | 46.90 | +31.25 | +284.09% | 17 | 60 | 81.27% |
| REGN230324C00762500 | 2023-03-23 2:44PM EDT | 762.50 | 32.25 | 35.80 | 44.00 | +22.42 | +228.08% | 8 | 24 | 75.56% |
| REGN230324C00765000 | 2023-03-23 2:44PM EDT | 765.00 | 29.55 | 34.80 | 39.80 | +21.61 | +272.17% | 27 | 54 | 60.74% |
| REGN230324C00767500 | 2023-03-23 11:13AM EDT | 767.50 | 37.35 | 31.10 | 39.00 | +32.35 | +647.00% | 15 | 44 | 69.31% |
| REGN230324C00770000 | 2023-03-23 3:39PM EDT | 770.00 | 30.00 | 30.00 | 37.00 | +27.00 | +900.00% | 32 | 72 | 69.15% |
| REGN230324C00772500 | 2023-03-23 9:45AM EDT | 772.50 | 36.25 | 27.00 | 35.00 | +33.65 | +1,294.23% | 2 | 39 | 68.74% |
| REGN230324C00775000 | 2023-03-23 2:44PM EDT | 775.00 | 20.55 | 24.30 | 31.80 | +16.05 | +356.67% | 273 | 273 | 61.41% |
| REGN230324C00777500 | 2023-03-23 2:07PM EDT | 777.50 | 22.70 | 23.10 | 29.70 | +17.45 | +332.38% | 10 | 38 | 60.30% |
| REGN230324C00780000 | 2023-03-23 2:48PM EDT | 780.00 | 14.10 | 19.80 | 27.00 | +11.90 | +540.91% | 5 | 107 | 55.79% |
| REGN230324C00782500 | 2023-03-21 2:00PM EDT | 782.50 | 2.15 | 17.90 | 25.00 | 0.00 | - | 5 | 8 | 54.91% |
| REGN230324C00785000 | 2023-03-23 2:47PM EDT | 785.00 | 13.03 | 15.90 | 22.60 | +10.88 | +506.05% | 49 | 62 | 51.81% |
| REGN230324C00790000 | 2023-03-23 3:01PM EDT | 790.00 | 9.25 | 10.90 | 18.90 | +8.15 | +740.91% | 11 | 78 | 50.37% |
| REGN230324C00795000 | 2023-03-23 3:01PM EDT | 795.00 | 6.95 | 6.50 | 15.00 | +6.35 | +1,058.33% | 17 | 31 | 46.87% |
| REGN230324C00800000 | 2023-03-23 3:59PM EDT | 800.00 | 8.05 | 6.00 | 9.00 | +7.56 | +1,542.86% | 166 | 117 | 33.28% |
| REGN230324C00805000 | 2023-03-23 3:59PM EDT | 805.00 | 6.30 | 3.80 | 8.00 | +5.70 | +950.00% | 25 | 39 | 39.40% |
| REGN230324C00810000 | 2023-03-23 3:58PM EDT | 810.00 | 4.50 | 0.50 | 4.50 | +3.80 | +542.86% | 79 | 58 | 32.78% |
| REGN230324C00815000 | 2023-03-23 3:46PM EDT | 815.00 | 1.82 | 1.35 | 5.00 | +0.70 | +62.50% | 282 | 10 | 42.53% |
| REGN230324C00820000 | 2023-03-23 3:01PM EDT | 820.00 | 1.50 | 0.60 | 3.50 | +0.48 | +47.06% | 164 | 13 | 41.69% |
| REGN230324C00825000 | 2023-03-23 3:59PM EDT | 825.00 | 1.09 | 0.80 | 3.20 | +0.49 | +81.67% | 22 | 6 | 46.07% |
| REGN230324C00830000 | 2023-03-23 3:09PM EDT | 830.00 | 0.95 | 0.00 | 2.40 | -1.60 | -62.75% | 19 | 2 | 46.64% |
| REGN230324C00850000 | 2023-03-23 3:41PM EDT | 850.00 | 0.40 | 0.05 | 1.10 | -0.50 | -55.56% | 10 | 2 | 54.18% |
| REGN230324C00860000 | 2023-03-02 11:14AM EDT | 860.00 | 2.01 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 73.52% |
| REGN230324C00870000 | 2023-03-20 10:28AM EDT | 870.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 83.18% |
| REGN230324C00880000 | 2023-02-02 1:17PM EDT | 880.00 | 4.20 | 0.10 | 4.70 | 0.00 | - | - | 10 | 93.12% |
| REGN230324C00890000 | 2023-03-20 9:59AM EDT | 890.00 | 1.09 | 0.00 | 4.00 | 0.00 | - | 5 | 25 | 96.97% |
| REGN230324C00900000 | 2023-03-22 3:08PM EDT | 900.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 65.72% |
| REGN230324C00910000 | 2023-03-23 9:42AM EDT | 910.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 11 | 56 | 69.34% |
| REGN230324C00920000 | 2023-02-27 1:53PM EDT | 920.00 | 0.89 | 0.00 | 3.90 | 0.00 | - | - | 1 | 119.02% |
| REGN230324C00930000 | 2023-03-06 1:39PM EDT | 930.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 1 | 36 | 114.97% |
| REGN230324C00940000 | 2023-02-10 4:20PM EDT | 940.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | - | 2 | 137.96% |
| REGN230324C00960000 | 2023-02-08 3:15PM EDT | 960.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | - | 25 | 151.15% |
| REGN230324C00970000 | 2023-02-07 10:40AM EDT | 970.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| REGN230324C00980000 | 2023-02-08 3:13PM EDT | 980.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | - | 43 | 164.43% |
| REGN230324C00990000 | 2023-03-13 11:34AM EDT | 990.00 | 1.13 | 0.00 | 2.50 | 0.00 | - | - | 1 | 153.17% |
| REGN230324C01000000 | 2023-02-14 12:23PM EDT | 1,000.00 | 0.98 | 0.00 | 4.40 | 0.00 | - | 23 | 26 | 176.44% |
| REGN230324C01020000 | 2023-03-23 9:45AM EDT | 1,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 366 | 107.03% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230324P00460000 | 2023-03-06 11:07AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 239.06% |
| REGN230324P00490000 | 2023-02-13 11:10AM EDT | 490.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 0 | 306.64% |
| REGN230324P00500000 | 2023-03-06 11:07AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 205.47% |
| REGN230324P00520000 | 2023-02-09 12:09PM EDT | 520.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 5 | 323.78% |
| REGN230324P00550000 | 2023-02-27 2:23PM EDT | 550.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 6 | 166.41% |
| REGN230324P00570000 | 2023-02-28 3:56PM EDT | 570.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 151.56% |
| REGN230324P00580000 | 2023-02-08 11:07AM EDT | 580.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | - | 3 | 250.64% |
| REGN230324P00590000 | 2023-02-16 11:29AM EDT | 590.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 241.65% |
| REGN230324P00600000 | 2023-03-01 10:39AM EDT | 600.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 28 | 15 | 130.47% |
| REGN230324P00610000 | 2023-03-16 10:15AM EDT | 610.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 123.44% |
| REGN230324P00620000 | 2023-03-16 1:00PM EDT | 620.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 117.19% |
| REGN230324P00625000 | 2023-03-16 10:10AM EDT | 625.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 5 | 113.28% |
| REGN230324P00630000 | 2023-03-17 3:27PM EDT | 630.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 110.16% |
| REGN230324P00635000 | 2023-03-15 12:40PM EDT | 635.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 2 | 107.03% |
| REGN230324P00640000 | 2023-03-01 11:34AM EDT | 640.00 | 1.76 | 0.00 | 0.05 | 0.00 | - | - | 4 | 103.13% |
| REGN230324P00650000 | 2023-02-27 10:59AM EDT | 650.00 | 2.61 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 96.88% |
| REGN230324P00660000 | 2023-03-17 9:47AM EDT | 660.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 90.63% |
| REGN230324P00670000 | 2023-03-20 3:13PM EDT | 670.00 | 1.54 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 83.98% |
| REGN230324P00675000 | 2023-03-23 3:03PM EDT | 675.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 21 | 42 | 80.86% |
| REGN230324P00680000 | 2023-03-23 9:44AM EDT | 680.00 | 0.02 | 0.00 | 0.05 | -0.58 | -96.67% | 5 | 23 | 77.34% |
| REGN230324P00685000 | 2023-03-23 3:39PM EDT | 685.00 | 0.05 | 0.00 | 0.05 | -3.75 | -98.68% | 2 | 3 | 74.22% |
| REGN230324P00690000 | 2023-03-22 2:05PM EDT | 690.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 1 | 42 | 102.54% |
| REGN230324P00695000 | 2023-03-23 1:40PM EDT | 695.00 | 0.04 | 0.00 | 1.10 | -0.41 | -91.11% | 3 | 21 | 99.90% |
| REGN230324P00700000 | 2023-03-23 9:45AM EDT | 700.00 | 0.05 | 0.00 | 1.15 | -0.35 | -87.50% | 15 | 65 | 96.34% |
| REGN230324P00705000 | 2023-03-20 2:10PM EDT | 705.00 | 1.77 | 0.00 | 1.60 | 0.00 | - | 46 | 47 | 97.58% |
| REGN230324P00710000 | 2023-03-23 9:32AM EDT | 710.00 | 0.05 | 0.00 | 1.20 | -1.00 | -95.24% | 10 | 24 | 88.48% |
| REGN230324P00715000 | 2023-03-22 3:56PM EDT | 715.00 | 0.80 | 0.00 | 4.30 | -0.03 | -3.61% | 2 | 35 | 109.42% |
| REGN230324P00720000 | 2023-03-23 1:35PM EDT | 720.00 | 0.20 | 0.00 | 0.50 | -0.45 | -69.23% | 3 | 108 | 69.43% |
| REGN230324P00725000 | 2023-03-23 1:37PM EDT | 725.00 | 0.25 | 0.00 | 0.40 | -1.30 | -83.87% | 12 | 17 | 63.48% |
| REGN230324P00727500 | 2023-03-22 12:27PM EDT | 727.50 | 1.30 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 68.51% |
| REGN230324P00730000 | 2023-03-23 3:46PM EDT | 730.00 | 0.15 | 0.00 | 1.20 | -1.65 | -91.67% | 28 | 113 | 71.39% |
| REGN230324P00732500 | 2023-03-23 9:36AM EDT | 732.50 | 0.40 | 0.00 | 2.15 | -1.69 | -80.86% | 1 | 22 | 77.69% |
| REGN230324P00735000 | 2023-03-23 10:41AM EDT | 735.00 | 1.55 | 0.00 | 1.75 | -0.79 | -33.76% | 16 | 68 | 72.19% |
| REGN230324P00737500 | 2023-03-22 12:27PM EDT | 737.50 | 2.38 | 0.00 | 4.40 | 0.00 | - | 2 | 13 | 86.69% |
| REGN230324P00740000 | 2023-03-21 2:08PM EDT | 740.00 | 6.50 | 0.05 | 0.40 | 0.00 | - | 18 | 170 | 53.13% |
| REGN230324P00742500 | 2023-03-20 9:54AM EDT | 742.50 | 14.30 | 0.05 | 4.30 | 0.00 | - | 1 | 4 | 81.20% |
| REGN230324P00745000 | 2023-03-23 2:40PM EDT | 745.00 | 0.80 | 0.05 | 4.40 | -3.80 | -82.61% | 3 | 21 | 79.05% |
| REGN230324P00747500 | 2023-03-21 1:11PM EDT | 747.50 | 7.49 | 0.05 | 4.50 | 0.00 | - | 4 | 17 | 76.88% |
| REGN230324P00750000 | 2023-03-23 11:06AM EDT | 750.00 | 0.18 | 0.15 | 0.95 | -7.26 | -97.58% | 4 | 22 | 53.22% |
| REGN230324P00752500 | 2023-03-23 10:14AM EDT | 752.50 | 1.47 | 0.05 | 4.30 | -4.53 | -75.50% | 10 | 26 | 70.63% |
| REGN230324P00755000 | 2023-03-23 12:35PM EDT | 755.00 | 0.50 | 0.05 | 1.75 | -6.50 | -92.86% | 22 | 22 | 54.30% |
| REGN230324P00757500 | 2023-03-23 2:57PM EDT | 757.50 | 0.91 | 0.05 | 4.60 | -8.89 | -90.71% | 46 | 476 | 66.57% |
| REGN230324P00760000 | 2023-03-23 2:57PM EDT | 760.00 | 0.97 | 0.20 | 1.10 | -10.23 | -91.34% | 97 | 468 | 52.05% |
| REGN230324P00762500 | 2023-03-23 3:56PM EDT | 762.50 | 1.00 | 0.05 | 2.20 | -9.50 | -90.48% | 4 | 23 | 60.06% |
| REGN230324P00765000 | 2023-03-22 3:04PM EDT | 765.00 | 11.80 | 0.05 | 3.20 | 0.00 | - | 6 | 13 | 52.39% |
| REGN230324P00767500 | 2023-03-22 2:12PM EDT | 767.50 | 0.95 | 0.15 | 3.00 | -9.75 | -91.12% | 1 | 6 | 60.47% |
| REGN230324P00770000 | 2023-03-23 3:42PM EDT | 770.00 | 0.85 | 0.20 | 2.75 | -15.65 | -94.85% | 12 | 7 | 55.79% |
| REGN230324P00772500 | 2023-03-23 12:06PM EDT | 772.50 | 1.18 | 0.10 | 2.95 | -15.12 | -92.76% | 2 | 4 | 54.20% |
| REGN230324P00775000 | 2023-03-23 3:55PM EDT | 775.00 | 0.95 | 0.05 | 1.80 | -17.65 | -94.89% | 51 | 4 | 43.13% |
| REGN230324P00780000 | 2023-03-22 2:10PM EDT | 780.00 | 20.91 | 0.35 | 4.50 | 0.00 | - | 19 | 11 | 53.94% |
| REGN230324P00790000 | 2023-03-23 3:54PM EDT | 790.00 | 2.60 | 0.40 | 5.20 | -61.40 | -95.94% | 72 | 5 | 43.14% |
© 2023 Yahoo. All rights reserved.
