NasdaqGS - Nasdaq Real Time Price • USD
BioMarin Pharmaceutical Inc. (BMRN)
As of 1:26 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517C00050000 | 4/25/2024 4:37 PM | 50 | 34.50 | 31.50 | 34.90 | 0.00 | 0.00% | - | 10 | 184.42% |
| BMRN240517C00065000 | 4/17/2024 6:41 PM | 65 | 26.46 | 16.70 | 18.90 | 0.00 | 0.00% | - | 15 | 76.95% |
| BMRN240517C00080000 | 4/29/2024 4:27 PM | 80 | 4.02 | 4.10 | 4.60 | 1.23 | 44.09% | 2 | 79 | 33.69% |
| BMRN240517C00085000 | 4/29/2024 4:59 PM | 85 | 1.09 | 1.10 | 1.20 | 0.43 | 65.15% | 139 | 405 | 24.44% |
| BMRN240517C00090000 | 4/26/2024 7:05 PM | 90 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 8 | 2,746 | 26.07% |
| BMRN240517C00095000 | 4/29/2024 4:31 PM | 95 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 77 | 5,359 | 34.67% |
| BMRN240517C00100000 | 4/29/2024 2:25 PM | 100 | 0.15 | 0.05 | 0.10 | 0.10 | 200.00% | 3 | 2,192 | 41.99% |
| BMRN240517C00105000 | 4/25/2024 5:15 PM | 105 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 18 | 1,212 | 65.48% |
| BMRN240517C00110000 | 4/25/2024 1:30 PM | 110 | 0.18 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 29 | 63.48% |
| BMRN240517C00115000 | 4/11/2024 7:15 PM | 115 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 84.47% |
| BMRN240517C00120000 | 4/16/2024 2:33 PM | 120 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 92.97% |
| BMRN240517C00125000 | 4/25/2024 5:15 PM | 125 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 11 | 100.98% |
| BMRN240517C00130000 | 4/25/2024 1:30 PM | 130 | 0.13 | 0.00 | 0.30 | 0.00 | 0.00% | - | 10 | 93.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517P00075000 | 4/26/2024 6:51 PM | 75 | 0.17 | 0.05 | 0.55 | 0.00 | 0.00% | 9 | 17 | 43.12% |
| BMRN240517P00080000 | 4/29/2024 4:43 PM | 80 | 0.55 | 0.45 | 0.55 | -0.45 | -45.00% | 31 | 621 | 23.73% |
| BMRN240517P00085000 | 4/29/2024 3:00 PM | 85 | 3.51 | 2.05 | 3.30 | -0.29 | -7.63% | 4 | 2,204 | 31.93% |
| BMRN240517P00090000 | 4/26/2024 2:15 PM | 90 | 7.45 | 6.30 | 8.60 | 0.00 | 0.00% | 13 | 3,957 | 58.37% |
| BMRN240517P00095000 | 4/25/2024 1:31 PM | 95 | 11.20 | 10.70 | 13.50 | 0.00 | 0.00% | 1 | 20 | 74.71% |
| BMRN240517P00100000 | 4/17/2024 6:01 PM | 100 | 9.93 | 14.90 | 18.60 | 0.00 | 0.00% | - | 0 | 91.89% |
Related Tickers
INCY Incyte Corporation
53.14
+2.83%
SRPT Sarepta Therapeutics, Inc.
129.90
+0.88%
DAWN Day One Biopharmaceuticals, Inc.
16.08
+7.77%
ALNY Alnylam Pharmaceuticals, Inc.
148.08
+3.33%
MDGL Madrigal Pharmaceuticals, Inc.
199.53
+3.21%
APLS Apellis Pharmaceuticals, Inc.
48.36
-3.02%
REGN Regeneron Pharmaceuticals, Inc.
893.54
+1.17%
VRTX Vertex Pharmaceuticals Incorporated
397.02
-0.12%
BGNE BeiGene, Ltd.
156.65
+2.00%
SAGE Sage Therapeutics, Inc.
14.63
+6.87%