Singapore markets closed

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
818.58+7.08 (+0.87%)
As of 12:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN230331C007000002023-03-16 10:15AM EDT700.0040.00114.20121.700.00-11213.97%
REGN230331C007100002023-03-14 3:28PM EDT710.0059.30103.90112.200.00-1217206.59%
REGN230331C007200002023-02-21 1:52PM EDT720.0050.2974.2082.000.00-550.00%
REGN230331C007250002023-03-16 10:18AM EDT725.0025.2988.6097.300.00--2184.74%
REGN230331C007275002023-03-16 10:18AM EDT727.5023.9886.4094.800.00--2180.86%
REGN230331C007300002023-03-23 9:34AM EDT730.0069.0083.8092.300.00-615176.95%
REGN230331C007325002023-03-13 1:08PM EDT732.5042.4081.5089.400.00--5167.68%
REGN230331C007350002023-03-13 1:04PM EDT735.0041.1078.5086.800.00--7162.48%
REGN230331C007475002023-03-23 10:20AM EDT747.5058.0066.2074.300.00--2143.38%
REGN230331C007500002023-03-29 12:31PM EDT750.0072.0063.9071.600.00-524137.01%
REGN230331C007550002023-03-28 10:32AM EDT755.0068.0058.6066.900.00-52133.03%
REGN230331C007575002023-03-23 3:48PM EDT757.5048.2056.1064.100.00--3125.54%
REGN230331C007600002023-03-23 9:41AM EDT760.0050.0053.0061.200.00-169116.77%
REGN230331C007625002023-03-28 12:53PM EDT762.5063.7551.3059.100.00-115117.85%
REGN230331C007650002023-03-31 10:23AM EDT765.0055.7048.8056.50-14.00-20.09%121112.82%
REGN230331C007675002023-03-23 10:47AM EDT767.5041.2046.5054.300.00-425112.33%
REGN230331C007700002023-03-31 9:59AM EDT770.0053.1543.9051.80+15.15+39.87%2362108.37%
REGN230331C007725002023-03-24 12:43PM EDT772.5048.1841.5049.300.00-34104.40%
REGN230331C007750002023-03-30 10:08AM EDT775.0035.5038.5046.500.00-217397.24%
REGN230331C007775002023-03-23 3:03PM EDT777.5023.1035.8044.400.00--297.39%
REGN230331C007800002023-03-31 12:15PM EDT780.0038.2433.9042.00+7.84+25.79%12894.29%
REGN230331C007825002023-03-22 1:02PM EDT782.507.3031.0039.800.00--292.94%
REGN230331C007850002023-03-30 1:40PM EDT785.0023.2929.3037.100.00-41586.89%
REGN230331C007900002023-03-31 12:10PM EDT790.0028.1024.2031.70+5.73+25.61%22874.85%
REGN230331C007950002023-03-31 9:49AM EDT795.0024.9023.0026.60+12.60+102.44%21965.45%
REGN230331C008000002023-03-31 12:10PM EDT800.0018.1518.0021.90+5.85+47.56%415859.06%
REGN230331C008050002023-03-30 3:50PM EDT805.008.0510.3016.800.00-1814849.00%
REGN230331C008100002023-03-31 10:58AM EDT810.009.105.0011.80+5.10+127.50%99939.11%
REGN230331C008150002023-03-31 12:01PM EDT815.004.000.705.00+2.00+100.00%143916.79%
REGN230331C008200002023-03-31 11:43AM EDT820.001.000.553.00-0.30-23.08%404421.44%
REGN230331C008250002023-03-31 10:58AM EDT825.000.750.050.95-0.25-25.00%418118.54%
REGN230331C008300002023-03-31 12:26PM EDT830.000.200.052.40-0.45-69.23%2913438.33%
REGN230331C008350002023-03-31 10:24AM EDT835.000.350.000.85-0.60-63.16%58132.59%
REGN230331C008400002023-03-31 9:50AM EDT840.000.310.051.45-0.14-31.11%23546.05%
REGN230331C008450002023-03-31 12:38PM EDT845.000.050.054.60-0.30-85.71%12461.87%
REGN230331C008500002023-03-31 9:41AM EDT850.000.200.050.75-1.83-90.15%16250.27%
REGN230331C008550002023-03-31 10:04AM EDT855.000.150.050.30+0.10+200.00%12346.53%
REGN230331C008600002023-03-31 10:22AM EDT860.000.050.001.05-0.10-66.67%132157.32%
REGN230331C008700002023-03-27 2:43PM EDT870.000.750.004.400.00-7894.58%
REGN230331C008750002023-03-31 9:57AM EDT875.000.050.001.050.00-24972.85%
REGN230331C008800002023-03-27 11:39AM EDT880.000.790.003.000.00-3497.07%
REGN230331C008900002023-03-27 10:56AM EDT890.001.020.004.300.00-242118.21%
REGN230331C008950002023-03-24 12:15PM EDT895.000.850.004.300.00-11124.00%
REGN230331C009000002023-03-31 11:36AM EDT900.000.050.000.050.00-306165.63%
REGN230331C009100002023-03-29 2:12PM EDT910.000.250.004.300.00-1164140.82%
REGN230331C009150002023-03-24 2:41PM EDT915.000.850.004.300.00-22146.24%
REGN230331C009200002023-03-27 3:32PM EDT920.002.210.004.300.00-19151.61%
REGN230331C009500002023-03-30 3:52PM EDT950.000.030.004.300.00-1516182.42%
REGN230331C009600002023-03-24 2:39PM EDT960.000.340.004.300.00-11192.21%
REGN230331C009800002023-03-23 12:47PM EDT980.000.450.004.300.00-348211.18%
REGN230331C010000002023-03-20 11:33AM EDT1,000.000.200.004.300.00-1122229.44%
REGN230331C010100002023-03-01 10:52AM EDT1,010.000.700.004.300.00-17238.33%
REGN230331C010200002023-03-27 11:54AM EDT1,020.000.050.000.050.00-32168139.84%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
REGN230331P004800002023-02-17 12:27PM EDT480.000.050.004.300.00-11546.63%
REGN230331P005000002023-03-29 2:03PM EDT500.000.050.004.300.00-11509.96%
REGN230331P005300002023-02-10 12:26PM EDT530.000.250.001.550.00--1388.28%
REGN230331P005800002023-03-21 2:07PM EDT580.000.300.004.300.00--17374.95%
REGN230331P005900002023-03-23 9:41AM EDT590.000.100.004.300.00-22359.18%
REGN230331P006000002023-03-23 9:40AM EDT600.000.100.004.300.00-16343.60%
REGN230331P006100002023-03-10 1:37PM EDT610.000.900.004.200.00-14326.71%
REGN230331P006200002023-03-09 1:42PM EDT620.001.000.004.200.00--1311.57%
REGN230331P006300002023-03-24 10:24AM EDT630.000.050.004.300.00-222297.95%
REGN230331P006400002023-03-13 2:19PM EDT640.002.500.004.300.00--2283.06%
REGN230331P006500002023-03-30 11:50AM EDT650.000.100.004.300.00-14268.26%
REGN230331P006550002023-03-28 9:30AM EDT655.000.050.001.000.00-18202.73%
REGN230331P006600002023-03-22 9:34AM EDT660.001.830.004.300.00-218253.66%
REGN230331P006650002023-03-22 1:10PM EDT665.001.450.004.300.00-1222246.39%
REGN230331P006700002023-03-22 3:09PM EDT670.001.810.004.300.00-1213239.11%
REGN230331P006750002023-03-31 11:31AM EDT675.000.050.004.30-0.20-80.00%45231.89%
REGN230331P006800002023-03-27 11:53AM EDT680.000.300.004.300.00-113224.71%
REGN230331P006850002023-03-16 3:32PM EDT685.005.050.004.300.00--3217.53%
REGN230331P006900002023-03-24 3:55PM EDT690.000.730.004.300.00-282210.35%
REGN230331P007000002023-03-29 10:15AM EDT700.000.050.004.300.00-164196.09%
REGN230331P007050002023-03-27 3:51PM EDT705.000.100.004.300.00-16188.96%
REGN230331P007100002023-03-30 3:21PM EDT710.000.050.000.050.00-16195.31%
REGN230331P007150002023-03-29 11:52AM EDT715.000.250.004.300.00-323174.76%
REGN230331P007200002023-03-30 3:21PM EDT720.000.050.000.050.00-11786.72%
REGN230331P007250002023-03-29 11:52AM EDT725.000.250.004.300.00-2328160.57%
REGN230331P007275002023-03-30 3:21PM EDT727.500.050.001.250.00-13122.02%
REGN230331P007300002023-03-29 10:02AM EDT730.000.250.004.300.00-634153.47%
REGN230331P007325002023-03-30 3:21PM EDT732.500.050.000.050.00-11576.56%
REGN230331P007350002023-03-29 10:08AM EDT735.000.400.004.300.00-210146.36%
REGN230331P007375002023-03-30 3:21PM EDT737.500.050.000.050.00-12071.88%
REGN230331P007400002023-03-30 3:32PM EDT740.000.050.004.300.00-128139.23%
REGN230331P007425002023-03-14 12:35PM EDT742.5013.300.004.300.00--19135.67%
REGN230331P007450002023-03-31 10:02AM EDT745.000.100.004.30-0.30-75.00%113132.10%
REGN230331P007475002023-03-27 9:31AM EDT747.502.360.004.300.00-19128.52%
REGN230331P007500002023-03-27 12:34PM EDT750.001.200.004.300.00-714124.93%
REGN230331P007550002023-03-30 3:36PM EDT755.000.050.000.050.00-12857.03%
REGN230331P007575002023-03-31 10:01AM EDT757.502.000.001.95+1.61+412.82%19194.48%
REGN230331P007600002023-03-31 10:01AM EDT760.000.200.001.15+0.06+42.86%212881.98%
REGN230331P007625002023-03-28 11:24AM EDT762.500.150.004.300.00-619106.89%
REGN230331P007650002023-03-29 11:18AM EDT765.000.200.002.700.00-52691.50%
REGN230331P007675002023-03-28 9:48AM EDT767.500.500.002.800.00-12288.92%
REGN230331P007700002023-03-30 1:36PM EDT770.001.100.002.050.00-11979.30%
REGN230331P007725002023-03-23 3:56PM EDT772.504.100.001.950.00--875.15%
REGN230331P007750002023-03-23 3:56PM EDT775.004.600.001.600.00--268.70%
REGN230331P007775002023-03-23 3:56PM EDT777.505.000.001.450.00--564.11%
REGN230331P007800002023-03-30 2:48PM EDT780.000.480.001.600.00-53962.33%
REGN230331P007825002023-03-23 3:50PM EDT782.506.800.003.900.00--1774.90%
REGN230331P007850002023-03-30 1:04PM EDT785.000.600.000.500.00-213550.29%
REGN230331P007900002023-03-30 2:25PM EDT790.002.330.000.50+1.83+366.00%12844.14%
REGN230331P007950002023-03-30 1:53PM EDT795.001.400.000.650.00-41240.38%
REGN230331P008000002023-03-31 12:15PM EDT800.000.200.000.80-0.65-76.47%215035.69%
REGN230331P008050002023-03-31 10:18AM EDT805.000.250.000.75-1.10-81.48%1219227.98%
REGN230331P008100002023-03-31 12:03PM EDT810.000.250.001.05-2.75-91.67%4914223.17%
REGN230331P008150002023-03-31 12:23PM EDT815.000.700.502.20-4.10-85.42%118421.80%
REGN230331P008200002023-03-31 11:49AM EDT820.003.961.554.90-7.05-64.03%178824.26%
REGN230331P008250002023-03-29 3:50PM EDT825.008.005.0011.300.00-273744.67%
REGN230331P008300002023-03-30 1:29PM EDT830.0023.698.5016.500.00-41956.60%
REGN230331P008350002023-03-30 1:29PM EDT835.0028.6113.5021.400.00-11465.74%
REGN230331P008400002023-03-27 10:03AM EDT840.0020.5018.2026.000.00-1472.01%
REGN230331P008500002023-03-28 10:01AM EDT850.0025.5028.7036.600.00-161057.01%
REGN230331P008550002023-03-30 9:35AM EDT855.0042.2032.7040.900.00-1095.91%
REGN230331P008600002023-03-27 11:17AM EDT860.0039.0038.0046.300.00-1061.38%