NasdaqGS - Delayed Quote USD

Biogen Inc. (BIIB)

221.42 +3.91 (+1.80%)
At close: May 6 at 4:00 PM EDT
221.95 +0.53 (+0.24%)
After hours: May 6 at 7:16 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BIIB240510C00195000 4/29/2024 7:17 PM 195 21.00 22.00 31.00 0.00 0.00% 1 7 57.62%
BIIB240510C00197500 5/6/2024 2:05 PM 197.5 23.51 19.80 28.10 2.66 12.76% 2 2 145.70%
BIIB240510C00200000 5/6/2024 2:05 PM 200 21.01 17.20 25.70 2.64 14.37% 2 10 137.62%
BIIB240510C00205000 4/30/2024 1:43 PM 205 18.90 12.50 20.90 7.56 66.67% 2 25 120.92%
BIIB240510C00207500 5/2/2024 6:51 PM 207.5 7.92 10.20 18.80 0.00 0.00% 3 12 50.00%
BIIB240510C00210000 5/6/2024 5:39 PM 210 11.60 7.70 15.50 5.57 92.37% 5 28 95.65%
BIIB240510C00212500 5/3/2024 5:33 PM 212.5 5.00 5.40 13.30 0.00 0.00% 11 22 89.09%
BIIB240510C00215000 5/6/2024 7:46 PM 215 6.67 3.70 8.10 2.67 66.75% 3 68 45.19%
BIIB240510C00217500 5/3/2024 7:39 PM 217.5 4.40 4.50 8.60 1.75 66.04% 2 28 70.41%
BIIB240510C00220000 5/6/2024 7:53 PM 220 3.30 3.10 3.60 1.35 69.23% 64 99 30.74%
BIIB240510C00222500 5/6/2024 7:54 PM 222.5 2.10 1.95 2.15 0.95 82.61% 20 23 28.64%
BIIB240510C00225000 5/6/2024 7:39 PM 225 0.95 1.00 1.20 0.29 43.94% 112 112 27.98%
BIIB240510C00227500 5/6/2024 7:04 PM 227.5 0.50 0.50 0.75 0.20 66.67% 89 20 29.88%
BIIB240510C00230000 5/6/2024 7:50 PM 230 0.30 0.25 0.60 -0.15 -33.33% 77 70 34.23%
BIIB240510C00235000 5/1/2024 6:13 PM 235 0.15 0.00 0.15 0.00 0.00% - 24 33.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BIIB240510P00160000 4/18/2024 3:38 PM 160 0.50 0.00 4.30 0.00 0.00% - 6 239.31%
BIIB240510P00170000 4/19/2024 7:13 PM 170 1.00 0.00 4.30 0.00 0.00% 1 1 204.20%
BIIB240510P00175000 4/22/2024 4:03 PM 175 1.00 0.00 4.30 0.00 0.00% 1 7 187.06%
BIIB240510P00180000 4/25/2024 4:32 PM 180 0.25 0.00 4.30 0.00 0.00% 2 5 170.21%
BIIB240510P00185000 4/4/2024 2:39 PM 185 1.00 0.00 4.30 0.00 0.00% 1 1 153.56%
BIIB240510P00187500 4/26/2024 4:05 PM 187.5 0.22 0.00 1.50 0.00 0.00% 2 4 108.98%
BIIB240510P00190000 4/29/2024 1:46 PM 190 0.10 0.00 4.30 0.00 0.00% 2 27 137.01%
BIIB240510P00192500 4/24/2024 4:20 PM 192.5 1.55 0.00 1.50 0.00 0.00% - 15 95.31%
BIIB240510P00195000 4/26/2024 7:08 PM 195 0.33 0.00 0.05 0.00 0.00% 11 9 53.91%
BIIB240510P00197500 4/24/2024 4:32 PM 197.5 2.90 0.00 1.60 0.00 0.00% - 1 83.01%
BIIB240510P00200000 5/3/2024 7:32 PM 200 0.50 0.05 0.85 0.00 0.00% 5 55 65.92%
BIIB240510P00202500 4/30/2024 2:06 PM 202.5 0.97 0.00 4.30 0.00 0.00% - 4 95.51%
BIIB240510P00205000 5/3/2024 3:20 PM 205 0.35 0.00 0.45 0.00 0.00% 1 21 53.17%
BIIB240510P00207500 5/3/2024 7:23 PM 207.5 0.25 0.00 4.40 -0.10 -28.57% 3 29 79.20%
BIIB240510P00210000 5/6/2024 7:10 PM 210 0.13 0.00 0.20 -0.62 -82.67% 2 17 32.91%
BIIB240510P00212500 5/6/2024 7:24 PM 212.5 0.15 0.10 0.35 -1.65 -91.67% 18 46 31.15%
BIIB240510P00215000 5/6/2024 4:56 PM 215 0.45 0.25 0.75 -1.91 -80.93% 15 85 31.79%
BIIB240510P00217500 5/6/2024 7:49 PM 217.5 1.00 0.65 1.05 -3.06 -75.37% 19 201 27.76%
BIIB240510P00220000 5/6/2024 7:50 PM 220 1.75 1.50 1.85 -3.95 -69.30% 11 11 27.08%
BIIB240510P00222500 5/6/2024 2:16 PM 222.5 3.50 2.65 3.20 -4.80 -57.83% - 1 28.32%

Related Tickers

GILD Gilead Sciences, Inc.
65.54
+1.17%
 
BMY Bristol-Myers Squibb Company
43.90
-0.20%
 
AMGN Amgen Inc.
299.48
-3.79%
 
MRK Merck & Co., Inc.
127.57
+0.05%
 
AZN AstraZeneca PLC
75.76
-0.77%
 
SNY Sanofi
49.33
+0.65%
 
ABBV AbbVie Inc.
162.73
-0.65%
 
GSK GSK plc
43.45
-0.11%
 
NVS Novartis AG
97.73
+0.47%
 
JNJ Johnson & Johnson
148.58
-0.46%