NasdaqGS - Delayed Quote • USD
Neurocrine Biosciences, Inc. (NBIX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517C00060000 | 2/7/2024 2:31 PM | 60 | 75.00 | 74.50 | 79.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| NBIX240517C00095000 | 3/20/2024 2:19 PM | 95 | 43.30 | 35.00 | 39.50 | 0.00 | 0.00% | 1 | 301 | 0.00% |
| NBIX240517C00100000 | 1/4/2024 7:11 PM | 100 | 36.45 | 41.20 | 46.00 | 0.00 | 0.00% | - | 1 | 165.97% |
| NBIX240517C00110000 | 3/11/2024 3:49 PM | 110 | 29.90 | 26.80 | 31.50 | 0.00 | 0.00% | 1 | 15 | 89.50% |
| NBIX240517C00115000 | 3/28/2024 7:39 PM | 115 | 25.10 | 19.00 | 23.50 | 0.00 | 0.00% | 2 | 35 | 0.00% |
| NBIX240517C00120000 | 3/27/2024 4:26 PM | 120 | 18.55 | 15.00 | 18.50 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| NBIX240517C00125000 | 5/1/2024 3:11 PM | 125 | 15.99 | 13.80 | 18.00 | -0.30 | -1.84% | 11 | 23 | 74.68% |
| NBIX240517C00130000 | 5/2/2024 6:07 PM | 130 | 13.90 | 9.10 | 13.30 | 0.00 | 0.00% | 20 | 76 | 62.57% |
| NBIX240517C00135000 | 5/3/2024 4:19 PM | 135 | 7.10 | 6.00 | 8.90 | -1.00 | -12.35% | 2 | 81 | 51.90% |
| NBIX240517C00140000 | 5/3/2024 5:43 PM | 140 | 4.00 | 2.75 | 4.10 | -1.20 | -23.08% | 1 | 284 | 34.06% |
| NBIX240517C00145000 | 5/3/2024 7:33 PM | 145 | 1.70 | 1.35 | 1.95 | 0.00 | 0.00% | 75 | 1,336 | 33.22% |
| NBIX240517C00150000 | 5/3/2024 6:08 PM | 150 | 0.72 | 0.50 | 1.00 | 0.07 | 10.77% | 34 | 884 | 35.79% |
| NBIX240517C00155000 | 5/3/2024 7:24 PM | 155 | 0.28 | 0.15 | 0.45 | -0.25 | -47.17% | 27 | 56 | 36.96% |
| NBIX240517C00160000 | 5/3/2024 4:28 PM | 160 | 0.25 | 0.10 | 1.00 | 0.00 | 0.00% | 1 | 498 | 56.37% |
| NBIX240517C00165000 | 4/30/2024 7:43 PM | 165 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 113 | 52.20% |
| NBIX240517C00170000 | 4/25/2024 4:58 PM | 170 | 0.10 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 255 | 96.48% |
| NBIX240517C00175000 | 4/5/2024 7:46 PM | 175 | 0.33 | 0.05 | 4.80 | 0.00 | 0.00% | 7 | 267 | 105.57% |
| NBIX240517C00180000 | 4/15/2024 7:44 PM | 180 | 0.05 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 115.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NBIX240517P00085000 | 10/25/2023 6:12 PM | 85 | 1.95 | 0.90 | 1.40 | 0.00 | 0.00% | - | 0 | 174.61% |
| NBIX240517P00090000 | 12/6/2023 5:43 PM | 90 | 0.85 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 4 | 195.41% |
| NBIX240517P00095000 | 11/10/2023 4:51 PM | 95 | 4.00 | 1.45 | 2.05 | 0.00 | 0.00% | 36 | 312 | 158.69% |
| NBIX240517P00100000 | 12/7/2023 3:28 PM | 100 | 1.40 | 0.75 | 1.10 | 0.00 | 0.00% | 2 | 60 | 120.65% |
| NBIX240517P00105000 | 4/15/2024 2:44 PM | 105 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 34 | 139.60% |
| NBIX240517P00110000 | 12/26/2023 7:44 PM | 110 | 1.95 | 0.45 | 1.00 | 0.00 | 0.00% | 1 | 5 | 87.70% |
| NBIX240517P00115000 | 4/22/2024 1:45 PM | 115 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 39 | 107.42% |
| NBIX240517P00120000 | 5/1/2024 5:11 PM | 120 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 343 | 56.98% |
| NBIX240517P00125000 | 5/1/2024 7:11 PM | 125 | 0.43 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 232 | 59.55% |
| NBIX240517P00130000 | 5/2/2024 6:56 PM | 130 | 0.91 | 0.30 | 2.65 | 0.00 | 0.00% | 3 | 508 | 63.28% |
| NBIX240517P00135000 | 5/3/2024 4:15 PM | 135 | 1.30 | 1.00 | 2.85 | -0.26 | -16.67% | 6 | 82 | 48.44% |
| NBIX240517P00140000 | 5/3/2024 4:20 PM | 140 | 2.90 | 2.35 | 3.40 | 0.00 | 0.00% | 1 | 50 | 34.16% |
| NBIX240517P00145000 | 5/2/2024 6:09 PM | 145 | 5.10 | 4.40 | 6.60 | 0.00 | 0.00% | 10 | 7 | 36.77% |
| NBIX240517P00150000 | 4/15/2024 7:25 PM | 150 | 18.10 | 8.40 | 11.40 | 0.00 | 0.00% | 4 | 7 | 49.04% |
| NBIX240517P00155000 | 4/15/2024 7:24 PM | 155 | 23.03 | 12.90 | 16.50 | 0.00 | 0.00% | - | 3 | 62.52% |
Related Tickers
AQST Aquestive Therapeutics, Inc.
3.5200
+7.32%
LNTH Lantheus Holdings, Inc.
75.53
-3.39%
ALKS Alkermes plc
24.05
+0.80%
ITCI Intra-Cellular Therapies, Inc.
68.80
-2.19%
AMPH Amphastar Pharmaceuticals, Inc.
42.46
-0.47%
DVAX Dynavax Technologies Corporation
11.74
+0.17%
OPTN OptiNose, Inc.
1.0100
+15.09%
ZTS Zoetis Inc.
167.07
-0.10%
DCPH Deciphera Pharmaceuticals, Inc.
25.38
0.00%
AMRX Amneal Pharmaceuticals, Inc.
6.76
+8.86%