NasdaqGS - Delayed Quote • USD
Regeneron Pharmaceuticals, Inc. (REGN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503C00660000 | 4/12/2024 5:11 PM | 660 | 243.00 | 220.30 | 228.00 | 0.00 | 0.00% | 1 | 1 | 105.30% |
| REGN240503C00850000 | 4/26/2024 7:55 PM | 850 | 42.00 | 40.50 | 44.40 | -24.05 | -36.41% | 4 | 3 | 50.71% |
| REGN240503C00895000 | 4/26/2024 7:58 PM | 895 | 14.50 | 12.70 | 18.00 | -15.00 | -50.85% | 6 | 15 | 47.71% |
| REGN240503C00900000 | 4/26/2024 7:19 PM | 900 | 12.50 | 9.90 | 16.00 | -7.50 | -37.50% | 3 | 11 | 47.61% |
| REGN240503C00910000 | 4/26/2024 6:36 PM | 910 | 10.00 | 8.10 | 13.50 | -1.10 | -9.91% | 50 | 13 | 49.70% |
| REGN240503C00915000 | 4/26/2024 3:56 PM | 915 | 7.63 | 5.40 | 9.40 | -12.77 | -62.60% | 1 | 17 | 43.68% |
| REGN240503C00920000 | 4/26/2024 3:30 PM | 920 | 6.50 | 4.30 | 7.80 | -11.80 | -64.48% | 1 | 22 | 42.85% |
| REGN240503C00925000 | 4/26/2024 7:27 PM | 925 | 5.57 | 4.30 | 6.20 | -2.93 | -34.47% | 4 | 11 | 41.52% |
| REGN240503C00930000 | 4/26/2024 7:20 PM | 930 | 4.30 | 2.55 | 5.50 | -10.70 | -71.33% | 3 | 24 | 42.26% |
| REGN240503C00935000 | 4/22/2024 3:23 PM | 935 | 8.50 | 1.30 | 7.70 | 0.00 | 0.00% | 1 | 4 | 51.23% |
| REGN240503C00940000 | 4/26/2024 1:49 PM | 940 | 2.30 | 1.90 | 4.70 | -8.70 | -79.09% | 2 | 28 | 44.91% |
| REGN240503C00945000 | 4/25/2024 6:31 PM | 945 | 4.00 | 1.80 | 3.30 | 0.00 | 0.00% | 1 | 19 | 42.33% |
| REGN240503C00950000 | 4/26/2024 7:36 PM | 950 | 2.40 | 1.30 | 4.00 | -6.10 | -71.76% | 2 | 11 | 47.26% |
| REGN240503C00955000 | 4/22/2024 2:25 PM | 955 | 6.50 | 0.85 | 4.70 | 0.00 | 0.00% | 1 | 2 | 52.11% |
| REGN240503C00960000 | 4/26/2024 7:29 PM | 960 | 1.60 | 0.75 | 4.80 | -3.50 | -68.63% | 8 | 12 | 54.78% |
| REGN240503C00970000 | 4/22/2024 7:13 PM | 970 | 4.10 | 0.05 | 5.40 | 0.00 | 0.00% | 1 | 5 | 50.61% |
| REGN240503C00980000 | 4/19/2024 6:58 PM | 980 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 9 | 52.94% |
| REGN240503C00990000 | 4/25/2024 6:49 PM | 990 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 8 | 56.76% |
| REGN240503C00995000 | 4/25/2024 7:13 PM | 995 | 1.15 | 0.00 | 4.70 | 0.00 | 0.00% | 4 | 5 | 58.36% |
| REGN240503C01000000 | 4/26/2024 6:13 PM | 1000 | 2.31 | 0.00 | 4.60 | 1.31 | 131.00% | 1 | 15 | 59.91% |
| REGN240503C01010000 | 4/23/2024 6:40 PM | 1010 | 1.40 | 0.00 | 4.50 | 0.00 | 0.00% | 4 | 13 | 63.23% |
| REGN240503C01015000 | 4/25/2024 5:44 PM | 1015 | 0.70 | 0.00 | 4.50 | 0.00 | 0.00% | 3 | 4 | 65.00% |
| REGN240503C01020000 | 4/22/2024 5:57 PM | 1020 | 1.05 | 0.00 | 4.50 | 0.00 | 0.00% | 5 | 5 | 66.76% |
| REGN240503C01025000 | 4/15/2024 7:45 PM | 1025 | 1.50 | 0.00 | 4.40 | 0.00 | 0.00% | - | 1 | 68.16% |
| REGN240503C01030000 | 4/15/2024 7:45 PM | 1030 | 1.50 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 2 | 69.87% |
| REGN240503C01035000 | 4/15/2024 7:45 PM | 1035 | 1.35 | 0.00 | 4.40 | 0.00 | 0.00% | - | 0 | 71.57% |
| REGN240503C01040000 | 4/15/2024 7:44 PM | 1040 | 1.15 | 0.00 | 4.40 | 0.00 | 0.00% | - | 2 | 73.25% |
| REGN240503C01045000 | 4/15/2024 7:44 PM | 1045 | 1.15 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 74.56% |
| REGN240503C01050000 | 4/10/2024 2:12 PM | 1050 | 2.26 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 13 | 76.21% |
| REGN240503C01060000 | 4/10/2024 7:24 PM | 1060 | 1.88 | 0.00 | 4.30 | 0.00 | 0.00% | - | 0 | 79.44% |
| REGN240503C01070000 | 4/9/2024 7:35 PM | 1070 | 1.85 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 1 | 82.63% |
| REGN240503C01090000 | 4/8/2024 7:21 PM | 1090 | 1.24 | 0.00 | 4.30 | 0.00 | 0.00% | - | 0 | 88.83% |
| REGN240503C01100000 | 4/8/2024 6:58 PM | 1100 | 1.00 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 91.85% |
| REGN240503C01120000 | 3/28/2024 7:25 PM | 1120 | 2.10 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 97.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503P00730000 | 4/18/2024 2:02 PM | 730 | 1.65 | 0.00 | 4.50 | 0.00 | 0.00% | - | 2 | 86.23% |
| REGN240503P00740000 | 4/17/2024 7:28 PM | 740 | 1.75 | 0.00 | 4.50 | 0.00 | 0.00% | - | 1 | 81.23% |
| REGN240503P00750000 | 4/17/2024 6:56 PM | 750 | 2.00 | 0.00 | 4.60 | 0.00 | 0.00% | - | 1 | 76.60% |
| REGN240503P00760000 | 4/23/2024 2:58 PM | 760 | 0.75 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 3 | 71.96% |
| REGN240503P00770000 | 4/18/2024 7:16 PM | 770 | 2.40 | 0.00 | 2.75 | 0.00 | 0.00% | 2 | 3 | 59.69% |
| REGN240503P00780000 | 4/22/2024 5:56 PM | 780 | 0.87 | 0.00 | 2.55 | 0.00 | 0.00% | 4 | 2 | 54.26% |
| REGN240503P00790000 | 4/25/2024 7:35 PM | 790 | 1.40 | 0.00 | 2.35 | 0.00 | 0.00% | 14 | 9 | 57.01% |
| REGN240503P00800000 | 4/26/2024 6:56 PM | 800 | 1.10 | 0.00 | 1.50 | 0.05 | 4.76% | 2 | 3 | 46.79% |
| REGN240503P00805000 | 4/23/2024 7:40 PM | 805 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 2 | 60.57% |
| REGN240503P00810000 | 4/26/2024 7:55 PM | 810 | 3.45 | 1.10 | 3.30 | 1.82 | 111.66% | 1 | 4 | 51.53% |
| REGN240503P00820000 | 4/22/2024 3:42 PM | 820 | 2.36 | 1.50 | 5.40 | -0.30 | -11.28% | 3 | 2 | 54.10% |
| REGN240503P00825000 | 4/25/2024 7:42 PM | 825 | 2.70 | 2.40 | 3.30 | 0.00 | 0.00% | 1 | 4 | 43.45% |
| REGN240503P00840000 | 4/26/2024 2:49 PM | 840 | 6.32 | 2.15 | 5.60 | -0.36 | -5.39% | 1 | 51 | 42.65% |
| REGN240503P00850000 | 4/26/2024 7:07 PM | 850 | 7.00 | 6.20 | 10.70 | 2.00 | 40.00% | 2 | 3 | 49.50% |
| REGN240503P00855000 | 4/25/2024 5:17 PM | 855 | 6.25 | 7.50 | 11.80 | 0.00 | 0.00% | 1 | 2 | 48.39% |
| REGN240503P00860000 | 4/25/2024 3:30 PM | 860 | 9.50 | 7.00 | 10.80 | 0.00 | 0.00% | 1 | 14 | 42.22% |
| REGN240503P00865000 | 4/25/2024 6:33 PM | 865 | 9.40 | 7.80 | 15.00 | 0.00 | 0.00% | 2 | 7 | 47.56% |
| REGN240503P00870000 | 4/25/2024 4:42 PM | 870 | 10.63 | 11.60 | 17.00 | 0.00 | 0.00% | 3 | 8 | 47.50% |
| REGN240503P00875000 | 4/26/2024 5:51 PM | 875 | 15.66 | 12.70 | 19.00 | 6.26 | 66.60% | 4 | 6 | 47.09% |
| REGN240503P00880000 | 4/26/2024 4:36 PM | 880 | 18.15 | 17.10 | 18.70 | 3.90 | 27.37% | 4 | 16 | 41.60% |
| REGN240503P00885000 | 4/25/2024 2:58 PM | 885 | 22.75 | 19.30 | 21.10 | -0.16 | -0.70% | 1 | 2 | 41.34% |
| REGN240503P00890000 | 4/26/2024 6:02 PM | 890 | 21.70 | 22.40 | 23.80 | 2.66 | 13.97% | 2 | 13 | 41.28% |
| REGN240503P00895000 | 4/25/2024 1:51 PM | 895 | 21.65 | 21.80 | 28.00 | 0.00 | 0.00% | 3 | 10 | 43.96% |
| REGN240503P00900000 | 4/26/2024 7:25 PM | 900 | 29.22 | 26.80 | 32.60 | -2.68 | -8.40% | 2 | 313 | 47.19% |
| REGN240503P00910000 | 4/24/2024 1:44 PM | 910 | 20.95 | 32.50 | 39.50 | 0.00 | 0.00% | 2 | 13 | 47.93% |
| REGN240503P00920000 | 4/24/2024 7:23 PM | 920 | 27.40 | 39.20 | 46.40 | 0.00 | 0.00% | 1 | 11 | 47.34% |
| REGN240503P00925000 | 4/23/2024 2:20 PM | 925 | 29.40 | 43.20 | 50.70 | 0.00 | 0.00% | 2 | 3 | 48.65% |
| REGN240503P00930000 | 4/25/2024 6:50 PM | 930 | 51.13 | 47.80 | 54.40 | 6.74 | 15.18% | 1 | 65 | 48.16% |
| REGN240503P00940000 | 4/26/2024 6:54 PM | 940 | 58.50 | 56.40 | 62.60 | 35.40 | 153.25% | 4 | 20 | 48.40% |
| REGN240503P00950000 | 4/26/2024 2:00 PM | 950 | 70.70 | 65.30 | 72.00 | 23.70 | 50.43% | 2 | 18 | 51.46% |
| REGN240503P00960000 | 4/23/2024 5:00 PM | 960 | 57.00 | 74.60 | 81.70 | 0.00 | 0.00% | 1 | 5 | 55.15% |
| REGN240503P00970000 | 4/11/2024 2:02 PM | 970 | 63.40 | 84.50 | 90.60 | 0.00 | 0.00% | 1 | 2 | 55.38% |
Related Tickers
VRTX Vertex Pharmaceuticals Incorporated
397.48
-0.06%
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%
MDGL Madrigal Pharmaceuticals, Inc.
193.33
-0.54%
CRSP CRISPR Therapeutics AG
53.91
+0.34%
MRNA Moderna, Inc.
107.97
+1.69%
BNTX BioNTech SE
87.21
+0.58%
NTLA Intellia Therapeutics, Inc.
20.76
+3.70%
ALNY Alnylam Pharmaceuticals, Inc.
143.31
-0.28%
INCY Incyte Corporation
51.68
+0.98%
EXEL Exelixis, Inc.
23.70
+0.72%