Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIIB240405C00205000 | 2024-03-26 3:39PM EDT | 205.00 | 8.07 | 7.50 | 15.40 | 0.00 | - | 2 | 2 | 73.44% |
BIIB240405C00210000 | 2024-03-28 10:22AM EDT | 210.00 | 6.00 | 2.60 | 7.70 | -0.74 | -10.98% | 1 | 9 | 34.31% |
BIIB240405C00212500 | 2024-03-27 3:55PM EDT | 212.50 | 5.00 | 2.80 | 5.20 | 0.00 | - | 2 | 20 | 26.95% |
BIIB240405C00215000 | 2024-03-28 1:02PM EDT | 215.00 | 3.07 | 2.95 | 3.30 | -0.63 | -17.03% | 29 | 45 | 23.39% |
BIIB240405C00217500 | 2024-03-28 3:49PM EDT | 217.50 | 2.00 | 1.80 | 2.15 | +0.20 | +11.11% | 244 | 35 | 23.39% |
BIIB240405C00220000 | 2024-03-28 3:12PM EDT | 220.00 | 1.00 | 1.00 | 1.20 | -0.10 | -9.09% | 47 | 108 | 22.32% |
BIIB240405C00222500 | 2024-03-28 3:44PM EDT | 222.50 | 0.40 | 0.45 | 0.80 | -1.15 | -74.19% | 17 | 46 | 23.93% |
BIIB240405C00225000 | 2024-03-28 2:59PM EDT | 225.00 | 0.30 | 0.20 | 0.65 | -0.06 | -16.67% | 9 | 67 | 27.03% |
BIIB240405C00227500 | 2024-03-28 2:57PM EDT | 227.50 | 0.10 | 0.10 | 0.75 | -0.15 | -60.00% | 1 | 19 | 33.03% |
BIIB240405C00230000 | 2024-03-28 2:13PM EDT | 230.00 | 0.10 | 0.00 | 0.55 | -0.20 | -66.67% | 60 | 42 | 34.33% |
BIIB240405C00235000 | 2024-03-28 1:54PM EDT | 235.00 | 0.05 | 0.00 | 1.15 | -1.40 | -96.55% | 1 | 27 | 52.03% |
BIIB240405C00237500 | 2024-03-21 3:38PM EDT | 237.50 | 0.65 | 0.00 | 1.00 | 0.00 | - | - | 4 | 54.05% |
BIIB240405C00240000 | 2024-03-27 12:38PM EDT | 240.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 9 | 34 | 45.12% |
BIIB240405C00245000 | 2024-03-27 11:09AM EDT | 245.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 58 | 82.62% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BIIB240405P00185000 | 2024-03-07 10:57AM EDT | 185.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 97.80% |
BIIB240405P00190000 | 2024-03-26 11:22AM EDT | 190.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 85.74% |
BIIB240405P00195000 | 2024-03-15 3:59PM EDT | 195.00 | 0.33 | 0.00 | 4.30 | 0.00 | - | - | 4 | 73.61% |
BIIB240405P00197500 | 2024-03-26 3:07PM EDT | 197.50 | 0.25 | 0.00 | 2.85 | 0.00 | - | 4 | 4 | 58.18% |
BIIB240405P00200000 | 2024-03-27 9:55AM EDT | 200.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 33.74% |
BIIB240405P00202500 | 2024-03-26 3:07PM EDT | 202.50 | 0.62 | 0.00 | 0.55 | 0.00 | - | 9 | 26 | 34.28% |
BIIB240405P00205000 | 2024-03-28 12:53PM EDT | 205.00 | 0.30 | 0.05 | 0.50 | -0.05 | -14.29% | 11 | 76 | 28.52% |
BIIB240405P00207500 | 2024-03-28 2:13PM EDT | 207.50 | 0.40 | 0.05 | 0.40 | -0.29 | -42.03% | 8 | 16 | 21.97% |
BIIB240405P00210000 | 2024-03-28 3:18PM EDT | 210.00 | 0.64 | 0.55 | 0.80 | -0.46 | -41.82% | 15 | 76 | 21.83% |
BIIB240405P00212500 | 2024-03-28 3:59PM EDT | 212.50 | 1.40 | 1.25 | 1.45 | -0.08 | -5.41% | 21 | 15 | 21.63% |
BIIB240405P00215000 | 2024-03-28 3:50PM EDT | 215.00 | 2.40 | 2.15 | 2.45 | -0.52 | -17.81% | 37 | 108 | 21.66% |
BIIB240405P00217500 | 2024-03-28 3:00PM EDT | 217.50 | 3.34 | 3.40 | 3.80 | -0.76 | -18.54% | 3 | 4 | 21.62% |
BIIB240405P00220000 | 2024-03-28 12:02PM EDT | 220.00 | 5.15 | 4.50 | 8.50 | -1.65 | -24.26% | 1 | 3 | 47.17% |
BIIB240405P00225000 | 2024-03-18 11:07AM EDT | 225.00 | 8.30 | 6.20 | 13.30 | 0.00 | - | 2 | 7 | 59.42% |
BIIB240405P00227500 | 2024-03-21 1:10PM EDT | 227.50 | 9.59 | 7.70 | 16.30 | 0.00 | - | - | 0 | 70.12% |
BIIB240405P00230000 | 2024-03-14 11:52AM EDT | 230.00 | 8.60 | 9.90 | 18.90 | 0.00 | - | 8 | 5 | 77.09% |
BIIB240405P00235000 | 2024-02-27 4:31PM EDT | 235.00 | 13.30 | 15.00 | 23.90 | 0.00 | - | 2 | 0 | 88.53% |