Singapore markets open in 3 hours 44 minutes

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
849.18+13.43 (+1.61%)
At close: 04:00PM EST
849.18 0.00 (0.00%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN231208C006000002023-11-30 1:51PM EST600.00219.70245.60253.900.00--1214.36%
REGN231208C006100002023-11-29 10:34AM EST610.00197.90235.00242.100.00--1269.97%
REGN231208C006200002023-12-04 12:00PM EST620.00199.90227.10232.000.00-12185.16%
REGN231208C006400002023-11-30 12:40PM EST640.00179.30206.10212.800.00--1161.82%
REGN231208C006500002023-12-04 11:52AM EST650.00169.00197.10202.900.00--1179.79%
REGN231208C006600002023-12-04 12:39PM EST660.00161.50187.30191.800.00--1152.15%
REGN231208C006650002023-12-04 12:37PM EST665.00156.20180.50186.800.00--1205.71%
REGN231208C006700002023-11-30 2:49PM EST670.00148.80176.20182.700.00--1138.28%
REGN231208C006750002023-12-04 12:34PM EST675.00145.30171.00177.500.00--1115.23%
REGN231208C006800002023-12-04 12:31PM EST680.00140.30166.80171.500.00--1185.50%
REGN231208C007000002023-12-04 12:23PM EST700.00120.30145.80152.600.00-1287.50%
REGN231208C007050002023-12-04 11:23AM EST705.00113.90141.70147.200.00--1111.62%
REGN231208C007100002023-12-04 1:29PM EST710.00111.10136.30142.800.00--1112.74%
REGN231208C007200002023-12-04 1:02PM EST720.00102.20126.70131.700.00--175.78%
REGN231208C007250002023-12-04 12:22PM EST725.0095.40120.30127.700.00--1155.66%
REGN231208C007300002023-12-04 1:09PM EST730.0091.70116.70122.100.00--190.53%
REGN231208C007400002023-12-04 1:11PM EST740.0081.70105.70110.300.00--1108.40%
REGN231208C007800002023-10-30 11:57AM EST780.0031.1129.0036.900.00--10.00%
REGN231208C007900002023-12-06 9:30AM EST790.0036.7857.7059.900.00-1158.81%
REGN231208C007925002023-12-06 9:30AM EST792.5034.4352.2058.800.00-1173.07%
REGN231208C007950002023-12-01 10:29AM EST795.0028.1051.3056.700.00-2274.12%
REGN231208C007975002023-12-01 10:30AM EST797.5025.8049.6052.600.00-1155.37%
REGN231208C008000002023-11-30 10:13AM EST800.0024.4046.9051.800.00-1769.80%
REGN231208C008025002023-11-29 2:07PM EST802.5018.7045.0048.100.00--156.64%
REGN231208C008050002023-12-05 10:14AM EST805.0014.6042.9044.900.00-1546.22%
REGN231208C008075002023-12-06 10:20AM EST807.5031.3040.2043.000.00-1350.94%
REGN231208C008100002023-12-07 3:26PM EST810.0039.2235.6041.60+6.72+20.68%12157.84%
REGN231208C008125002023-12-06 1:20PM EST812.5029.0034.1037.700.00-5643.24%
REGN231208C008150002023-12-07 12:49PM EST815.0033.0031.8038.90+8.00+32.00%41767.02%
REGN231208C008175002023-12-06 9:57AM EST817.5019.5027.6032.700.00-1338.65%
REGN231208C008200002023-12-06 9:43AM EST820.0015.1025.6030.900.00-12142.19%
REGN231208C008225002023-12-06 9:43AM EST822.5013.0024.8029.000.00-1543.77%
REGN231208C008250002023-12-07 1:02PM EST825.0021.2121.9026.50+3.21+17.83%82341.02%
REGN231208C008300002023-12-07 1:02PM EST830.0018.5118.0022.70+6.29+51.47%141842.03%
REGN231208C008350002023-12-07 3:59PM EST835.0015.2013.5018.40+4.44+41.26%32939.03%
REGN231208C008400002023-12-07 3:26PM EST840.0011.508.5011.70+3.70+47.44%166324.18%
REGN231208C008450002023-12-07 11:58AM EST845.007.404.909.40+1.84+33.09%2928.44%
REGN231208C008500002023-12-07 3:55PM EST850.006.654.609.30+3.65+121.67%66238.68%
REGN231208C008550002023-12-07 3:48PM EST855.003.002.756.10+1.00+50.00%8134.58%
REGN231208C008600002023-12-07 2:18PM EST860.001.701.302.45+0.45+36.00%82825.65%
REGN231208C008650002023-12-07 2:00PM EST865.001.020.354.00-2.58-71.67%11739.42%
REGN231208C008700002023-12-04 1:19PM EST870.000.300.351.550.00--131.49%
REGN231208C008750002023-11-30 10:40AM EST875.001.050.251.150.00--133.25%
REGN231208C008800002023-11-30 10:45AM EST880.000.900.004.800.00-11461.11%
REGN231208C008900002023-12-07 3:55PM EST890.000.200.050.20+0.05+33.33%242832.42%
REGN231208C008950002023-12-04 9:30AM EST895.000.050.004.800.00--161.18%
REGN231208C009000002023-11-09 12:35PM EST900.000.500.004.800.00--065.63%
REGN231208C009100002023-10-31 9:24AM EST910.002.030.000.000.00-3325.00%
REGN231208C009200002023-10-31 9:24AM EST920.001.700.000.000.00-1025.00%
REGN231208C009300002023-10-31 9:22AM EST930.001.270.000.000.00-2125.00%
REGN231208C011400002023-12-06 1:47PM EST1,140.000.040.001.500.00-11184.81%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN231208P005000002023-11-10 2:01PM EST500.000.100.001.500.00--2324.51%
REGN231208P005500002023-11-06 9:30AM EST550.000.400.000.000.00-1550.00%
REGN231208P005600002023-11-07 11:47AM EST560.000.100.001.500.00--4261.62%
REGN231208P005800002023-11-14 11:33AM EST580.000.100.004.800.00--2292.92%
REGN231208P006300002023-11-21 1:30PM EST630.000.100.001.500.00--2195.26%
REGN231208P006400002023-11-14 2:05PM EST640.000.100.001.500.00-1011186.23%
REGN231208P006500002023-11-27 11:01AM EST650.000.550.004.700.00-33216.55%
REGN231208P007000002023-11-01 9:38AM EST700.005.000.004.800.00--1166.80%
REGN231208P007100002023-11-14 2:05PM EST710.000.900.001.500.00-33125.68%
REGN231208P007300002023-11-21 2:45PM EST730.000.890.001.500.00--1108.98%
REGN231208P007400002023-11-27 1:09PM EST740.000.750.001.500.00-110100.68%
REGN231208P007450002023-12-06 12:39PM EST745.000.100.001.500.00-102996.58%
REGN231208P007500002023-11-28 11:14AM EST750.000.900.001.500.00-3792.43%
REGN231208P007600002023-11-30 1:54PM EST760.000.650.004.800.00-19107.81%
REGN231208P007650002023-12-07 12:35PM EST765.000.050.054.80-0.05-50.00%1542103.17%
REGN231208P007700002023-11-28 1:15PM EST770.002.850.004.700.00-2897.46%
REGN231208P007750002023-11-30 11:40AM EST775.001.000.001.450.00-1371.34%
REGN231208P007800002023-11-24 12:47PM EST780.005.500.004.800.00-2011888.11%
REGN231208P007850002023-11-28 2:48PM EST785.006.100.004.400.00--6181.23%
REGN231208P007875002023-12-04 2:57PM EST787.500.800.004.800.00-105780.64%
REGN231208P007900002023-12-01 1:23PM EST790.002.950.002.500.00-65366.24%
REGN231208P007925002023-12-04 12:02PM EST792.502.150.004.800.00-2975.61%
REGN231208P007950002023-12-06 10:03AM EST795.000.670.004.800.00-1973.10%
REGN231208P007975002023-12-01 1:03PM EST797.502.350.004.800.00-1870.56%
REGN231208P008000002023-12-05 12:43PM EST800.003.060.004.800.00-103268.02%
REGN231208P008025002023-12-05 12:43PM EST802.503.340.004.800.00-111465.45%
REGN231208P008050002023-12-06 2:13PM EST805.000.300.000.500.00-1142.87%
REGN231208P008075002023-12-05 10:22AM EST807.504.300.004.800.00--160.29%
REGN231208P008100002023-12-05 10:45AM EST810.004.390.004.800.00-52457.69%
REGN231208P008125002023-12-07 12:07PM EST812.500.570.004.20-1.68-74.67%1852.81%
REGN231208P008150002023-12-07 12:07PM EST815.000.580.000.55-0.52-47.27%14335.45%
REGN231208P008175002023-12-06 10:03AM EST817.502.460.002.550.00-1550.76%
REGN231208P008200002023-12-07 3:14PM EST820.000.250.001.35-2.79-91.78%11639.25%
REGN231208P008225002023-12-07 12:06PM EST822.500.500.001.50-1.70-77.27%4637.96%
REGN231208P008250002023-12-07 1:32PM EST825.002.700.051.85+0.04+1.50%152537.92%
REGN231208P008300002023-12-07 2:05PM EST830.001.060.151.25-3.34-75.91%113528.44%
REGN231208P008350002023-12-07 3:12PM EST835.001.190.603.40-4.41-78.75%201035.05%
REGN231208P008400002023-12-07 2:05PM EST840.002.292.002.60-6.91-75.11%9524.57%
REGN231208P008450002023-12-06 11:14AM EST845.0010.403.107.000.00-1135.72%
REGN231208P008500002023-12-07 3:21PM EST850.007.605.107.00-7.70-50.33%1026.23%
REGN231208P008850002023-12-04 10:30AM EST885.0071.0034.8039.800.00--061.93%