Singapore markets open in 3 hours 44 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.59 +36.25 (+0.80%) Dow
36,117.38 +62.95 (+0.17%) Nasdaq
14,339.99 +193.28 (+1.37%) Bitcoin USD
43,309.12 -511.49 (-1.17%) CMC Crypto 200
894.63 +1.91 (+0.21%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN231208C00600000 | 2023-11-30 1:51PM EST | 600.00 | 219.70 | 245.60 | 253.90 | 0.00 | - | - | 1 | 214.36% |
| REGN231208C00610000 | 2023-11-29 10:34AM EST | 610.00 | 197.90 | 235.00 | 242.10 | 0.00 | - | - | 1 | 269.97% |
| REGN231208C00620000 | 2023-12-04 12:00PM EST | 620.00 | 199.90 | 227.10 | 232.00 | 0.00 | - | 1 | 2 | 185.16% |
| REGN231208C00640000 | 2023-11-30 12:40PM EST | 640.00 | 179.30 | 206.10 | 212.80 | 0.00 | - | - | 1 | 161.82% |
| REGN231208C00650000 | 2023-12-04 11:52AM EST | 650.00 | 169.00 | 197.10 | 202.90 | 0.00 | - | - | 1 | 179.79% |
| REGN231208C00660000 | 2023-12-04 12:39PM EST | 660.00 | 161.50 | 187.30 | 191.80 | 0.00 | - | - | 1 | 152.15% |
| REGN231208C00665000 | 2023-12-04 12:37PM EST | 665.00 | 156.20 | 180.50 | 186.80 | 0.00 | - | - | 1 | 205.71% |
| REGN231208C00670000 | 2023-11-30 2:49PM EST | 670.00 | 148.80 | 176.20 | 182.70 | 0.00 | - | - | 1 | 138.28% |
| REGN231208C00675000 | 2023-12-04 12:34PM EST | 675.00 | 145.30 | 171.00 | 177.50 | 0.00 | - | - | 1 | 115.23% |
| REGN231208C00680000 | 2023-12-04 12:31PM EST | 680.00 | 140.30 | 166.80 | 171.50 | 0.00 | - | - | 1 | 185.50% |
| REGN231208C00700000 | 2023-12-04 12:23PM EST | 700.00 | 120.30 | 145.80 | 152.60 | 0.00 | - | 1 | 2 | 87.50% |
| REGN231208C00705000 | 2023-12-04 11:23AM EST | 705.00 | 113.90 | 141.70 | 147.20 | 0.00 | - | - | 1 | 111.62% |
| REGN231208C00710000 | 2023-12-04 1:29PM EST | 710.00 | 111.10 | 136.30 | 142.80 | 0.00 | - | - | 1 | 112.74% |
| REGN231208C00720000 | 2023-12-04 1:02PM EST | 720.00 | 102.20 | 126.70 | 131.70 | 0.00 | - | - | 1 | 75.78% |
| REGN231208C00725000 | 2023-12-04 12:22PM EST | 725.00 | 95.40 | 120.30 | 127.70 | 0.00 | - | - | 1 | 155.66% |
| REGN231208C00730000 | 2023-12-04 1:09PM EST | 730.00 | 91.70 | 116.70 | 122.10 | 0.00 | - | - | 1 | 90.53% |
| REGN231208C00740000 | 2023-12-04 1:11PM EST | 740.00 | 81.70 | 105.70 | 110.30 | 0.00 | - | - | 1 | 108.40% |
| REGN231208C00780000 | 2023-10-30 11:57AM EST | 780.00 | 31.11 | 29.00 | 36.90 | 0.00 | - | - | 1 | 0.00% |
| REGN231208C00790000 | 2023-12-06 9:30AM EST | 790.00 | 36.78 | 57.70 | 59.90 | 0.00 | - | 1 | 1 | 58.81% |
| REGN231208C00792500 | 2023-12-06 9:30AM EST | 792.50 | 34.43 | 52.20 | 58.80 | 0.00 | - | 1 | 1 | 73.07% |
| REGN231208C00795000 | 2023-12-01 10:29AM EST | 795.00 | 28.10 | 51.30 | 56.70 | 0.00 | - | 2 | 2 | 74.12% |
| REGN231208C00797500 | 2023-12-01 10:30AM EST | 797.50 | 25.80 | 49.60 | 52.60 | 0.00 | - | 1 | 1 | 55.37% |
| REGN231208C00800000 | 2023-11-30 10:13AM EST | 800.00 | 24.40 | 46.90 | 51.80 | 0.00 | - | 1 | 7 | 69.80% |
| REGN231208C00802500 | 2023-11-29 2:07PM EST | 802.50 | 18.70 | 45.00 | 48.10 | 0.00 | - | - | 1 | 56.64% |
| REGN231208C00805000 | 2023-12-05 10:14AM EST | 805.00 | 14.60 | 42.90 | 44.90 | 0.00 | - | 1 | 5 | 46.22% |
| REGN231208C00807500 | 2023-12-06 10:20AM EST | 807.50 | 31.30 | 40.20 | 43.00 | 0.00 | - | 1 | 3 | 50.94% |
| REGN231208C00810000 | 2023-12-07 3:26PM EST | 810.00 | 39.22 | 35.60 | 41.60 | +6.72 | +20.68% | 1 | 21 | 57.84% |
| REGN231208C00812500 | 2023-12-06 1:20PM EST | 812.50 | 29.00 | 34.10 | 37.70 | 0.00 | - | 5 | 6 | 43.24% |
| REGN231208C00815000 | 2023-12-07 12:49PM EST | 815.00 | 33.00 | 31.80 | 38.90 | +8.00 | +32.00% | 4 | 17 | 67.02% |
| REGN231208C00817500 | 2023-12-06 9:57AM EST | 817.50 | 19.50 | 27.60 | 32.70 | 0.00 | - | 1 | 3 | 38.65% |
| REGN231208C00820000 | 2023-12-06 9:43AM EST | 820.00 | 15.10 | 25.60 | 30.90 | 0.00 | - | 1 | 21 | 42.19% |
| REGN231208C00822500 | 2023-12-06 9:43AM EST | 822.50 | 13.00 | 24.80 | 29.00 | 0.00 | - | 1 | 5 | 43.77% |
| REGN231208C00825000 | 2023-12-07 1:02PM EST | 825.00 | 21.21 | 21.90 | 26.50 | +3.21 | +17.83% | 8 | 23 | 41.02% |
| REGN231208C00830000 | 2023-12-07 1:02PM EST | 830.00 | 18.51 | 18.00 | 22.70 | +6.29 | +51.47% | 14 | 18 | 42.03% |
| REGN231208C00835000 | 2023-12-07 3:59PM EST | 835.00 | 15.20 | 13.50 | 18.40 | +4.44 | +41.26% | 3 | 29 | 39.03% |
| REGN231208C00840000 | 2023-12-07 3:26PM EST | 840.00 | 11.50 | 8.50 | 11.70 | +3.70 | +47.44% | 16 | 63 | 24.18% |
| REGN231208C00845000 | 2023-12-07 11:58AM EST | 845.00 | 7.40 | 4.90 | 9.40 | +1.84 | +33.09% | 2 | 9 | 28.44% |
| REGN231208C00850000 | 2023-12-07 3:55PM EST | 850.00 | 6.65 | 4.60 | 9.30 | +3.65 | +121.67% | 6 | 62 | 38.68% |
| REGN231208C00855000 | 2023-12-07 3:48PM EST | 855.00 | 3.00 | 2.75 | 6.10 | +1.00 | +50.00% | 8 | 1 | 34.58% |
| REGN231208C00860000 | 2023-12-07 2:18PM EST | 860.00 | 1.70 | 1.30 | 2.45 | +0.45 | +36.00% | 8 | 28 | 25.65% |
| REGN231208C00865000 | 2023-12-07 2:00PM EST | 865.00 | 1.02 | 0.35 | 4.00 | -2.58 | -71.67% | 11 | 7 | 39.42% |
| REGN231208C00870000 | 2023-12-04 1:19PM EST | 870.00 | 0.30 | 0.35 | 1.55 | 0.00 | - | - | 1 | 31.49% |
| REGN231208C00875000 | 2023-11-30 10:40AM EST | 875.00 | 1.05 | 0.25 | 1.15 | 0.00 | - | - | 1 | 33.25% |
| REGN231208C00880000 | 2023-11-30 10:45AM EST | 880.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 61.11% |
| REGN231208C00890000 | 2023-12-07 3:55PM EST | 890.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 24 | 28 | 32.42% |
| REGN231208C00895000 | 2023-12-04 9:30AM EST | 895.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.18% |
| REGN231208C00900000 | 2023-11-09 12:35PM EST | 900.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 0 | 65.63% |
| REGN231208C00910000 | 2023-10-31 9:24AM EST | 910.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| REGN231208C00920000 | 2023-10-31 9:24AM EST | 920.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN231208C00930000 | 2023-10-31 9:22AM EST | 930.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| REGN231208C01140000 | 2023-12-06 1:47PM EST | 1,140.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 184.81% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN231208P00500000 | 2023-11-10 2:01PM EST | 500.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 324.51% |
| REGN231208P00550000 | 2023-11-06 9:30AM EST | 550.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| REGN231208P00560000 | 2023-11-07 11:47AM EST | 560.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 4 | 261.62% |
| REGN231208P00580000 | 2023-11-14 11:33AM EST | 580.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 292.92% |
| REGN231208P00630000 | 2023-11-21 1:30PM EST | 630.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 195.26% |
| REGN231208P00640000 | 2023-11-14 2:05PM EST | 640.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 186.23% |
| REGN231208P00650000 | 2023-11-27 11:01AM EST | 650.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 3 | 3 | 216.55% |
| REGN231208P00700000 | 2023-11-01 9:38AM EST | 700.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 166.80% |
| REGN231208P00710000 | 2023-11-14 2:05PM EST | 710.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 125.68% |
| REGN231208P00730000 | 2023-11-21 2:45PM EST | 730.00 | 0.89 | 0.00 | 1.50 | 0.00 | - | - | 1 | 108.98% |
| REGN231208P00740000 | 2023-11-27 1:09PM EST | 740.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 100.68% |
| REGN231208P00745000 | 2023-12-06 12:39PM EST | 745.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 29 | 96.58% |
| REGN231208P00750000 | 2023-11-28 11:14AM EST | 750.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 92.43% |
| REGN231208P00760000 | 2023-11-30 1:54PM EST | 760.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 107.81% |
| REGN231208P00765000 | 2023-12-07 12:35PM EST | 765.00 | 0.05 | 0.05 | 4.80 | -0.05 | -50.00% | 15 | 42 | 103.17% |
| REGN231208P00770000 | 2023-11-28 1:15PM EST | 770.00 | 2.85 | 0.00 | 4.70 | 0.00 | - | 2 | 8 | 97.46% |
| REGN231208P00775000 | 2023-11-30 11:40AM EST | 775.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 71.34% |
| REGN231208P00780000 | 2023-11-24 12:47PM EST | 780.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 20 | 118 | 88.11% |
| REGN231208P00785000 | 2023-11-28 2:48PM EST | 785.00 | 6.10 | 0.00 | 4.40 | 0.00 | - | - | 61 | 81.23% |
| REGN231208P00787500 | 2023-12-04 2:57PM EST | 787.50 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 57 | 80.64% |
| REGN231208P00790000 | 2023-12-01 1:23PM EST | 790.00 | 2.95 | 0.00 | 2.50 | 0.00 | - | 6 | 53 | 66.24% |
| REGN231208P00792500 | 2023-12-04 12:02PM EST | 792.50 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 75.61% |
| REGN231208P00795000 | 2023-12-06 10:03AM EST | 795.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 73.10% |
| REGN231208P00797500 | 2023-12-01 1:03PM EST | 797.50 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 70.56% |
| REGN231208P00800000 | 2023-12-05 12:43PM EST | 800.00 | 3.06 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 68.02% |
| REGN231208P00802500 | 2023-12-05 12:43PM EST | 802.50 | 3.34 | 0.00 | 4.80 | 0.00 | - | 11 | 14 | 65.45% |
| REGN231208P00805000 | 2023-12-06 2:13PM EST | 805.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 42.87% |
| REGN231208P00807500 | 2023-12-05 10:22AM EST | 807.50 | 4.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.29% |
| REGN231208P00810000 | 2023-12-05 10:45AM EST | 810.00 | 4.39 | 0.00 | 4.80 | 0.00 | - | 5 | 24 | 57.69% |
| REGN231208P00812500 | 2023-12-07 12:07PM EST | 812.50 | 0.57 | 0.00 | 4.20 | -1.68 | -74.67% | 1 | 8 | 52.81% |
| REGN231208P00815000 | 2023-12-07 12:07PM EST | 815.00 | 0.58 | 0.00 | 0.55 | -0.52 | -47.27% | 1 | 43 | 35.45% |
| REGN231208P00817500 | 2023-12-06 10:03AM EST | 817.50 | 2.46 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 50.76% |
| REGN231208P00820000 | 2023-12-07 3:14PM EST | 820.00 | 0.25 | 0.00 | 1.35 | -2.79 | -91.78% | 11 | 6 | 39.25% |
| REGN231208P00822500 | 2023-12-07 12:06PM EST | 822.50 | 0.50 | 0.00 | 1.50 | -1.70 | -77.27% | 4 | 6 | 37.96% |
| REGN231208P00825000 | 2023-12-07 1:32PM EST | 825.00 | 2.70 | 0.05 | 1.85 | +0.04 | +1.50% | 15 | 25 | 37.92% |
| REGN231208P00830000 | 2023-12-07 2:05PM EST | 830.00 | 1.06 | 0.15 | 1.25 | -3.34 | -75.91% | 11 | 35 | 28.44% |
| REGN231208P00835000 | 2023-12-07 3:12PM EST | 835.00 | 1.19 | 0.60 | 3.40 | -4.41 | -78.75% | 20 | 10 | 35.05% |
| REGN231208P00840000 | 2023-12-07 2:05PM EST | 840.00 | 2.29 | 2.00 | 2.60 | -6.91 | -75.11% | 9 | 5 | 24.57% |
| REGN231208P00845000 | 2023-12-06 11:14AM EST | 845.00 | 10.40 | 3.10 | 7.00 | 0.00 | - | 1 | 1 | 35.72% |
| REGN231208P00850000 | 2023-12-07 3:21PM EST | 850.00 | 7.60 | 5.10 | 7.00 | -7.70 | -50.33% | 1 | 0 | 26.23% |
| REGN231208P00885000 | 2023-12-04 10:30AM EST | 885.00 | 71.00 | 34.80 | 39.80 | 0.00 | - | - | 0 | 61.93% |
© 2023 Yahoo. All rights reserved.