Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,414.56 +173.54 (+0.61%) CMC Crypto 200
621.87 +7.66 (+1.25%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230331C00700000 | 2023-03-16 10:15AM EDT | 700.00 | 40.00 | 114.20 | 121.70 | 0.00 | - | 1 | 1 | 213.97% |
| REGN230331C00710000 | 2023-03-14 3:28PM EDT | 710.00 | 59.30 | 103.90 | 112.20 | 0.00 | - | 12 | 17 | 206.59% |
| REGN230331C00720000 | 2023-02-21 1:52PM EDT | 720.00 | 50.29 | 74.20 | 82.00 | 0.00 | - | 5 | 5 | 0.00% |
| REGN230331C00725000 | 2023-03-16 10:18AM EDT | 725.00 | 25.29 | 88.60 | 97.30 | 0.00 | - | - | 2 | 184.74% |
| REGN230331C00727500 | 2023-03-16 10:18AM EDT | 727.50 | 23.98 | 86.40 | 94.80 | 0.00 | - | - | 2 | 180.86% |
| REGN230331C00730000 | 2023-03-23 9:34AM EDT | 730.00 | 69.00 | 83.80 | 92.30 | 0.00 | - | 6 | 15 | 176.95% |
| REGN230331C00732500 | 2023-03-13 1:08PM EDT | 732.50 | 42.40 | 81.50 | 89.40 | 0.00 | - | - | 5 | 167.68% |
| REGN230331C00735000 | 2023-03-13 1:04PM EDT | 735.00 | 41.10 | 78.50 | 86.80 | 0.00 | - | - | 7 | 162.48% |
| REGN230331C00747500 | 2023-03-23 10:20AM EDT | 747.50 | 58.00 | 66.20 | 74.30 | 0.00 | - | - | 2 | 143.38% |
| REGN230331C00750000 | 2023-03-29 12:31PM EDT | 750.00 | 72.00 | 63.90 | 71.60 | 0.00 | - | 5 | 24 | 137.01% |
| REGN230331C00755000 | 2023-03-28 10:32AM EDT | 755.00 | 68.00 | 58.60 | 66.90 | 0.00 | - | 5 | 2 | 133.03% |
| REGN230331C00757500 | 2023-03-23 3:48PM EDT | 757.50 | 48.20 | 56.10 | 64.10 | 0.00 | - | - | 3 | 125.54% |
| REGN230331C00760000 | 2023-03-23 9:41AM EDT | 760.00 | 50.00 | 53.00 | 61.20 | 0.00 | - | 1 | 69 | 116.77% |
| REGN230331C00762500 | 2023-03-28 12:53PM EDT | 762.50 | 63.75 | 51.30 | 59.10 | 0.00 | - | 1 | 15 | 117.85% |
| REGN230331C00765000 | 2023-03-31 10:23AM EDT | 765.00 | 55.70 | 48.80 | 56.50 | -14.00 | -20.09% | 1 | 21 | 112.82% |
| REGN230331C00767500 | 2023-03-23 10:47AM EDT | 767.50 | 41.20 | 46.50 | 54.30 | 0.00 | - | 4 | 25 | 112.33% |
| REGN230331C00770000 | 2023-03-31 9:59AM EDT | 770.00 | 53.15 | 43.90 | 51.80 | +15.15 | +39.87% | 23 | 62 | 108.37% |
| REGN230331C00772500 | 2023-03-24 12:43PM EDT | 772.50 | 48.18 | 41.50 | 49.30 | 0.00 | - | 3 | 4 | 104.40% |
| REGN230331C00775000 | 2023-03-30 10:08AM EDT | 775.00 | 35.50 | 38.50 | 46.50 | 0.00 | - | 2 | 173 | 97.24% |
| REGN230331C00777500 | 2023-03-23 3:03PM EDT | 777.50 | 23.10 | 35.80 | 44.40 | 0.00 | - | - | 2 | 97.39% |
| REGN230331C00780000 | 2023-03-31 12:15PM EDT | 780.00 | 38.24 | 33.90 | 42.00 | +7.84 | +25.79% | 1 | 28 | 94.29% |
| REGN230331C00782500 | 2023-03-22 1:02PM EDT | 782.50 | 7.30 | 31.00 | 39.80 | 0.00 | - | - | 2 | 92.94% |
| REGN230331C00785000 | 2023-03-30 1:40PM EDT | 785.00 | 23.29 | 29.30 | 37.10 | 0.00 | - | 4 | 15 | 86.89% |
| REGN230331C00790000 | 2023-03-31 12:10PM EDT | 790.00 | 28.10 | 24.20 | 31.70 | +5.73 | +25.61% | 2 | 28 | 74.85% |
| REGN230331C00795000 | 2023-03-31 9:49AM EDT | 795.00 | 24.90 | 23.00 | 26.60 | +12.60 | +102.44% | 2 | 19 | 65.45% |
| REGN230331C00800000 | 2023-03-31 12:10PM EDT | 800.00 | 18.15 | 18.00 | 21.90 | +5.85 | +47.56% | 4 | 158 | 59.06% |
| REGN230331C00805000 | 2023-03-30 3:50PM EDT | 805.00 | 8.05 | 10.30 | 16.80 | 0.00 | - | 18 | 148 | 49.00% |
| REGN230331C00810000 | 2023-03-31 10:58AM EDT | 810.00 | 9.10 | 5.00 | 11.80 | +5.10 | +127.50% | 9 | 99 | 39.11% |
| REGN230331C00815000 | 2023-03-31 12:01PM EDT | 815.00 | 4.00 | 0.70 | 5.00 | +2.00 | +100.00% | 14 | 39 | 16.79% |
| REGN230331C00820000 | 2023-03-31 11:43AM EDT | 820.00 | 1.00 | 0.55 | 3.00 | -0.30 | -23.08% | 40 | 44 | 21.44% |
| REGN230331C00825000 | 2023-03-31 10:58AM EDT | 825.00 | 0.75 | 0.05 | 0.95 | -0.25 | -25.00% | 41 | 81 | 18.54% |
| REGN230331C00830000 | 2023-03-31 12:26PM EDT | 830.00 | 0.20 | 0.05 | 2.40 | -0.45 | -69.23% | 29 | 134 | 38.33% |
| REGN230331C00835000 | 2023-03-31 10:24AM EDT | 835.00 | 0.35 | 0.00 | 0.85 | -0.60 | -63.16% | 5 | 81 | 32.59% |
| REGN230331C00840000 | 2023-03-31 9:50AM EDT | 840.00 | 0.31 | 0.05 | 1.45 | -0.14 | -31.11% | 2 | 35 | 46.05% |
| REGN230331C00845000 | 2023-03-31 12:38PM EDT | 845.00 | 0.05 | 0.05 | 4.60 | -0.30 | -85.71% | 1 | 24 | 61.87% |
| REGN230331C00850000 | 2023-03-31 9:41AM EDT | 850.00 | 0.20 | 0.05 | 0.75 | -1.83 | -90.15% | 1 | 62 | 50.27% |
| REGN230331C00855000 | 2023-03-31 10:04AM EDT | 855.00 | 0.15 | 0.05 | 0.30 | +0.10 | +200.00% | 1 | 23 | 46.53% |
| REGN230331C00860000 | 2023-03-31 10:22AM EDT | 860.00 | 0.05 | 0.00 | 1.05 | -0.10 | -66.67% | 13 | 21 | 57.32% |
| REGN230331C00870000 | 2023-03-27 2:43PM EDT | 870.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 7 | 8 | 94.58% |
| REGN230331C00875000 | 2023-03-31 9:57AM EDT | 875.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 49 | 72.85% |
| REGN230331C00880000 | 2023-03-27 11:39AM EDT | 880.00 | 0.79 | 0.00 | 3.00 | 0.00 | - | 3 | 4 | 97.07% |
| REGN230331C00890000 | 2023-03-27 10:56AM EDT | 890.00 | 1.02 | 0.00 | 4.30 | 0.00 | - | 2 | 42 | 118.21% |
| REGN230331C00895000 | 2023-03-24 12:15PM EDT | 895.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 124.00% |
| REGN230331C00900000 | 2023-03-31 11:36AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 61 | 65.63% |
| REGN230331C00910000 | 2023-03-29 2:12PM EDT | 910.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 164 | 140.82% |
| REGN230331C00915000 | 2023-03-24 2:41PM EDT | 915.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 146.24% |
| REGN230331C00920000 | 2023-03-27 3:32PM EDT | 920.00 | 2.21 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 151.61% |
| REGN230331C00950000 | 2023-03-30 3:52PM EDT | 950.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 15 | 16 | 182.42% |
| REGN230331C00960000 | 2023-03-24 2:39PM EDT | 960.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 192.21% |
| REGN230331C00980000 | 2023-03-23 12:47PM EDT | 980.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 3 | 48 | 211.18% |
| REGN230331C01000000 | 2023-03-20 11:33AM EDT | 1,000.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 11 | 22 | 229.44% |
| REGN230331C01010000 | 2023-03-01 10:52AM EDT | 1,010.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 238.33% |
| REGN230331C01020000 | 2023-03-27 11:54AM EDT | 1,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 168 | 139.84% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230331P00480000 | 2023-02-17 12:27PM EDT | 480.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 546.63% |
| REGN230331P00500000 | 2023-03-29 2:03PM EDT | 500.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 509.96% |
| REGN230331P00530000 | 2023-02-10 12:26PM EDT | 530.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 388.28% |
| REGN230331P00580000 | 2023-03-21 2:07PM EDT | 580.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 17 | 374.95% |
| REGN230331P00590000 | 2023-03-23 9:41AM EDT | 590.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 359.18% |
| REGN230331P00600000 | 2023-03-23 9:40AM EDT | 600.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 343.60% |
| REGN230331P00610000 | 2023-03-10 1:37PM EDT | 610.00 | 0.90 | 0.00 | 4.20 | 0.00 | - | 1 | 4 | 326.71% |
| REGN230331P00620000 | 2023-03-09 1:42PM EDT | 620.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | - | 1 | 311.57% |
| REGN230331P00630000 | 2023-03-24 10:24AM EDT | 630.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 22 | 297.95% |
| REGN230331P00640000 | 2023-03-13 2:19PM EDT | 640.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | - | 2 | 283.06% |
| REGN230331P00650000 | 2023-03-30 11:50AM EDT | 650.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 268.26% |
| REGN230331P00655000 | 2023-03-28 9:30AM EDT | 655.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 202.73% |
| REGN230331P00660000 | 2023-03-22 9:34AM EDT | 660.00 | 1.83 | 0.00 | 4.30 | 0.00 | - | 2 | 18 | 253.66% |
| REGN230331P00665000 | 2023-03-22 1:10PM EDT | 665.00 | 1.45 | 0.00 | 4.30 | 0.00 | - | 12 | 22 | 246.39% |
| REGN230331P00670000 | 2023-03-22 3:09PM EDT | 670.00 | 1.81 | 0.00 | 4.30 | 0.00 | - | 12 | 13 | 239.11% |
| REGN230331P00675000 | 2023-03-31 11:31AM EDT | 675.00 | 0.05 | 0.00 | 4.30 | -0.20 | -80.00% | 4 | 5 | 231.89% |
| REGN230331P00680000 | 2023-03-27 11:53AM EDT | 680.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 224.71% |
| REGN230331P00685000 | 2023-03-16 3:32PM EDT | 685.00 | 5.05 | 0.00 | 4.30 | 0.00 | - | - | 3 | 217.53% |
| REGN230331P00690000 | 2023-03-24 3:55PM EDT | 690.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 2 | 82 | 210.35% |
| REGN230331P00700000 | 2023-03-29 10:15AM EDT | 700.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 64 | 196.09% |
| REGN230331P00705000 | 2023-03-27 3:51PM EDT | 705.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 188.96% |
| REGN230331P00710000 | 2023-03-30 3:21PM EDT | 710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 95.31% |
| REGN230331P00715000 | 2023-03-29 11:52AM EDT | 715.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 3 | 23 | 174.76% |
| REGN230331P00720000 | 2023-03-30 3:21PM EDT | 720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 86.72% |
| REGN230331P00725000 | 2023-03-29 11:52AM EDT | 725.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 23 | 28 | 160.57% |
| REGN230331P00727500 | 2023-03-30 3:21PM EDT | 727.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 122.02% |
| REGN230331P00730000 | 2023-03-29 10:02AM EDT | 730.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 6 | 34 | 153.47% |
| REGN230331P00732500 | 2023-03-30 3:21PM EDT | 732.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 76.56% |
| REGN230331P00735000 | 2023-03-29 10:08AM EDT | 735.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 146.36% |
| REGN230331P00737500 | 2023-03-30 3:21PM EDT | 737.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 71.88% |
| REGN230331P00740000 | 2023-03-30 3:32PM EDT | 740.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 28 | 139.23% |
| REGN230331P00742500 | 2023-03-14 12:35PM EDT | 742.50 | 13.30 | 0.00 | 4.30 | 0.00 | - | - | 19 | 135.67% |
| REGN230331P00745000 | 2023-03-31 10:02AM EDT | 745.00 | 0.10 | 0.00 | 4.30 | -0.30 | -75.00% | 1 | 13 | 132.10% |
| REGN230331P00747500 | 2023-03-27 9:31AM EDT | 747.50 | 2.36 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 128.52% |
| REGN230331P00750000 | 2023-03-27 12:34PM EDT | 750.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 7 | 14 | 124.93% |
| REGN230331P00755000 | 2023-03-30 3:36PM EDT | 755.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 57.03% |
| REGN230331P00757500 | 2023-03-31 10:01AM EDT | 757.50 | 2.00 | 0.00 | 1.95 | +1.61 | +412.82% | 1 | 91 | 94.48% |
| REGN230331P00760000 | 2023-03-31 10:01AM EDT | 760.00 | 0.20 | 0.00 | 1.15 | +0.06 | +42.86% | 2 | 128 | 81.98% |
| REGN230331P00762500 | 2023-03-28 11:24AM EDT | 762.50 | 0.15 | 0.00 | 4.30 | 0.00 | - | 6 | 19 | 106.89% |
| REGN230331P00765000 | 2023-03-29 11:18AM EDT | 765.00 | 0.20 | 0.00 | 2.70 | 0.00 | - | 5 | 26 | 91.50% |
| REGN230331P00767500 | 2023-03-28 9:48AM EDT | 767.50 | 0.50 | 0.00 | 2.80 | 0.00 | - | 1 | 22 | 88.92% |
| REGN230331P00770000 | 2023-03-30 1:36PM EDT | 770.00 | 1.10 | 0.00 | 2.05 | 0.00 | - | 1 | 19 | 79.30% |
| REGN230331P00772500 | 2023-03-23 3:56PM EDT | 772.50 | 4.10 | 0.00 | 1.95 | 0.00 | - | - | 8 | 75.15% |
| REGN230331P00775000 | 2023-03-23 3:56PM EDT | 775.00 | 4.60 | 0.00 | 1.60 | 0.00 | - | - | 2 | 68.70% |
| REGN230331P00777500 | 2023-03-23 3:56PM EDT | 777.50 | 5.00 | 0.00 | 1.45 | 0.00 | - | - | 5 | 64.11% |
| REGN230331P00780000 | 2023-03-30 2:48PM EDT | 780.00 | 0.48 | 0.00 | 1.60 | 0.00 | - | 5 | 39 | 62.33% |
| REGN230331P00782500 | 2023-03-23 3:50PM EDT | 782.50 | 6.80 | 0.00 | 3.90 | 0.00 | - | - | 17 | 74.90% |
| REGN230331P00785000 | 2023-03-30 1:04PM EDT | 785.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 21 | 35 | 50.29% |
| REGN230331P00790000 | 2023-03-30 2:25PM EDT | 790.00 | 2.33 | 0.00 | 0.50 | +1.83 | +366.00% | 1 | 28 | 44.14% |
| REGN230331P00795000 | 2023-03-30 1:53PM EDT | 795.00 | 1.40 | 0.00 | 0.65 | 0.00 | - | 4 | 12 | 40.38% |
| REGN230331P00800000 | 2023-03-31 12:15PM EDT | 800.00 | 0.20 | 0.00 | 0.80 | -0.65 | -76.47% | 2 | 150 | 35.69% |
| REGN230331P00805000 | 2023-03-31 10:18AM EDT | 805.00 | 0.25 | 0.00 | 0.75 | -1.10 | -81.48% | 12 | 192 | 27.98% |
| REGN230331P00810000 | 2023-03-31 12:03PM EDT | 810.00 | 0.25 | 0.00 | 1.05 | -2.75 | -91.67% | 49 | 142 | 23.17% |
| REGN230331P00815000 | 2023-03-31 12:23PM EDT | 815.00 | 0.70 | 0.50 | 2.20 | -4.10 | -85.42% | 11 | 84 | 21.80% |
| REGN230331P00820000 | 2023-03-31 11:49AM EDT | 820.00 | 3.96 | 1.55 | 4.90 | -7.05 | -64.03% | 17 | 88 | 24.26% |
| REGN230331P00825000 | 2023-03-29 3:50PM EDT | 825.00 | 8.00 | 5.00 | 11.30 | 0.00 | - | 27 | 37 | 44.67% |
| REGN230331P00830000 | 2023-03-30 1:29PM EDT | 830.00 | 23.69 | 8.50 | 16.50 | 0.00 | - | 4 | 19 | 56.60% |
| REGN230331P00835000 | 2023-03-30 1:29PM EDT | 835.00 | 28.61 | 13.50 | 21.40 | 0.00 | - | 1 | 14 | 65.74% |
| REGN230331P00840000 | 2023-03-27 10:03AM EDT | 840.00 | 20.50 | 18.20 | 26.00 | 0.00 | - | 1 | 4 | 72.01% |
| REGN230331P00850000 | 2023-03-28 10:01AM EDT | 850.00 | 25.50 | 28.70 | 36.60 | 0.00 | - | 16 | 10 | 57.01% |
| REGN230331P00855000 | 2023-03-30 9:35AM EDT | 855.00 | 42.20 | 32.70 | 40.90 | 0.00 | - | 1 | 0 | 95.91% |
| REGN230331P00860000 | 2023-03-27 11:17AM EDT | 860.00 | 39.00 | 38.00 | 46.30 | 0.00 | - | 1 | 0 | 61.38% |
© 2023 Yahoo. All rights reserved.
