Bulletin
Investor Alert

Biogen Inc.

NAS: BIIB

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:55 p.m.

/zigman2/quotes/201531540/composite

$

251.00

Change

+8.10 +3.33%

Volume

Volume 227,072

Quotes are delayed by 20 min

/zigman2/quotes/201531540/composite

Today's close

$ 250.13

$ 242.90

Change

-7.23 -2.89%

Day low

Day high

$242.02

$250.78

Open

52 week low

52 week high

$238.40

$468.55

Open

OPTION CHAIN FOR BIOGEN INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 88.50 98.00 150.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 78.40 88.00 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 74.50 82.30 165.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 69.50 77.30 170.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 64.50 72.30 175.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 58.20 68.00 180.00 quote 1.52 1.20 1.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 53.50 63.00 185.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 48.50 58.00 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 44.50 52.40 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 64.05 0.00 0.00 39.80 47.40 25.00 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 35.20 40.70 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 30.40 35.90 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 25.30 31.30 215.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 20.70 26.10 220.00 quote 0.40 0.20 3.00 0.05 0.45 71.00
quote 0.00 0.00 0.00 15.70 21.60 225.00 quote 0.65 0.35 1.00 0.40 1.45 1.00
quote 0.00 0.00 0.00 14.50 19.30 227.50 quote 0.60 0.00 2.00 0.60 1.20
quote 0.00 0.00 0.00 12.30 16.10 230.00 quote 1.10 0.30 44.00 0.70 1.20 12.00
quote 0.00 0.00 0.00 9.90 13.80 232.50 quote 1.35 0.00 2.00 1.10 1.60
quote 18.00 -9.02 6.00 9.10 11.00 14.00 235.00 quote 1.90 1.00 71.00 1.65 3.20 44.00
quote 15.50 0.00 2.00 6.80 10.40 2.00 237.50 quote 2.22 1.15 2.00 2.15 2.95 4.00
quote 24.55 0.00 0.00 6.10 7.50 12.00 240.00 quote 3.36 1.46 9.00 3.00 3.90 57.00
quote 5.70 0.00 13.00 4.80 6.00 242.50 quote 3.65 0.99 1.00 4.00 5.20 6.00
242.90 Current price as of 11/26/2021 01:00:00 PM
quote 3.70 -3.90 52.00 3.60 4.80 10.00 245.00 quote 5.70 2.87 15.00 5.40 6.50 69.00
quote 2.70 -3.30 32.00 2.85 3.90 4.00 247.50 quote 7.10 3.43 18.00 6.70 8.00 110.00
quote 2.40 -2.30 31.00 1.20 3.60 42.00 250.00 quote 9.00 4.15 6.00 8.60 9.70 151.00
quote 6.20 0.00 19.00 1.60 2.65 14.00 252.50 quote 10.10 2.85 27.00 9.30 12.60 33.00
quote 1.60 -1.15 41.00 1.20 1.75 258.00 255.00 quote 12.71 5.11 19.00 12.20 16.30 47.00
quote 1.00 -1.20 2.00 0.10 2.15 12.00 257.50 quote 15.68 7.58 56.00 14.10 18.40 10.00
quote 2.45 0.35 2.00 0.75 1.05 120.00 260.00 quote 12.40 2.15 6.00 14.80 20.10 30.00
quote 1.20 -1.90 1.00 0.55 1.80 14.00 262.50 quote 13.10 3.70 3.00 17.30 21.80 19.00
quote 0.65 -0.60 2.00 0.45 0.70 79.00 265.00 quote 11.00 -1.24 2.00 19.70 25.30 11.00
quote 0.70 -0.25 1.00 0.35 0.65 10.00 267.50 quote 24.16 9.96 11.00 20.00 29.60 15.00
quote 0.40 -0.49 14.00 0.30 0.50 52.00 270.00 quote 22.16 3.61 3.00 22.90 30.50 12.00
quote 2.00 0.00 14.00 0.00 1.85 14.00 272.50 quote 19.70 0.00 5.00 26.80 32.30 5.00
quote 0.45 -0.98 26.00 0.05 2.00 58.00 275.00 quote 21.50 6.43 1.00 29.10 35.40 2.00
quote 0.53 -0.32 1.00 0.00 1.35 1.00 277.50 quote 0.00 0.00 0.00 31.10 37.60
quote 0.40 -0.32 4.00 0.10 1.45 43.00 280.00 quote 24.52 1.69 30.00 34.40 40.00 33.00
quote 0.85 0.00 1.00 0.00 3.90 1.00 282.50 quote 0.00 0.00 0.00 37.00 42.60
quote 0.08 -0.31 1.00 0.10 0.85 16.00 285.00 quote 32.30 3.74 1.00 39.20 45.10 12.00
quote 0.10 -0.50 1.00 0.00 3.80 5.00 287.50 quote 0.00 0.00 0.00 42.10 47.70
quote 0.20 -0.24 2.00 0.00 1.00 17.00 290.00 quote 0.00 0.00 0.00 44.10 50.10
quote 0.00 0.00 0.00 0.00 4.40 292.50 quote 0.00 0.00 0.00 46.60 52.70
quote 3.00 0.00 0.00 0.00 1.00 7.00 295.00 quote 46.35 8.12 1.00 49.00 54.90 3.00
quote 0.05 -2.06 1.00 0.00 4.30 22.00 300.00 quote 44.36 0.00 1.00 53.60 60.30 1.00
quote 2.50 0.00 0.00 0.00 4.30 1.00 305.00 quote 47.49 0.00 0.00 58.80 65.60 4.00
quote 0.00 0.00 0.00 0.00 4.30 310.00 quote 46.63 0.00 0.00 63.90 69.90 2.00
quote 4.61 0.00 0.00 0.00 0.40 315.00 quote 67.50 1.25 1.00 67.70 75.60 1.00
quote 0.10 0.00 1.00 0.00 4.30 27.00 320.00 quote 51.54 0.00 0.00 72.00 81.80 4.00
quote 0.10 -0.15 1.00 0.00 4.30 2.00 325.00 quote 0.00 0.00 0.00 77.70 85.70
quote 0.10 0.00 2.00 0.00 4.30 2.00 330.00 quote 0.00 0.00 0.00 82.00 91.50
quote 0.00 0.00 0.00 0.00 4.30 335.00 quote 0.00 0.00 0.00 87.00 96.60
quote 1.81 0.00 0.00 0.00 4.30 340.00 quote 0.00 0.00 0.00 92.00 101.80
quote 0.00 0.00 0.00 0.00 4.30 345.00 quote 0.00 0.00 0.00 97.70 105.70
quote 0.00 0.00 0.00 0.00 4.20 350.00 quote 0.00 0.00 0.00 102.10 111.00
quote 0.00 0.00 0.00 0.00 4.30 355.00 quote 0.00 0.00 0.00 107.70 115.70
quote 0.00 0.00 0.00 0.00 4.30 360.00 quote 0.00 0.00 0.00 112.00 121.70
quote 0.00 0.00 0.00 0.00 4.30 365.00 quote 0.00 0.00 0.00 117.70 125.70
quote 0.00 0.00 0.00 0.00 4.30 370.00 quote 0.00 0.00 0.00 122.00 131.50
quote 0.00 0.00 0.00 0.00 4.30 375.00 quote 0.00 0.00 0.00 127.70 135.70
quote 0.00 0.00 0.00 0.00 4.30 380.00 quote 0.00 0.00 0.00 132.70 141.00
quote 0.00 0.00 0.00 0.00 4.30 385.00 quote 0.00 0.00 0.00 137.00 146.10
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 142.70 150.70
quote 0.00 0.00 0.00 0.00 4.30 395.00 quote 0.00 0.00 0.00 147.70 155.70
quote 0.00 0.00 0.00 0.00 4.30 400.00 quote 0.00 0.00 0.00 152.70 160.70
quote 0.00 0.00 0.00 0.00 4.30 405.00 quote 0.00 0.00 0.00 157.10 166.40
quote 0.00 0.00 0.00 0.00 0.15 410.00 quote 0.00 0.00 0.00 162.70 170.70
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 99.40 107.80 140.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 94.40 102.80 145.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 89.40 97.80 150.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 84.40 92.80 155.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 78.60 88.00 160.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 73.30 83.00 165.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 68.70 78.00 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 64.40 72.80 175.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 59.40 67.40 180.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 55.00 61.30 185.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 50.30 56.20 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 44.70 52.50 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 64.90 0.00 0.00 40.30 46.40 3.00 200.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 35.10 42.20 205.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 30.60 37.70 210.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 24.60 33.50 215.00 quote 0.00 0.00 0.00 0.05 3.80
quote 0.00 0.00 0.00 21.30 26.50 220.00 quote 0.88 -0.32 1.00 0.15 1.65 37.00
quote 0.00 0.00 0.00 17.60 22.80 225.00 quote 1.41 -0.59 1.00 0.20 3.40 2.00
quote 0.00 0.00 0.00 15.10 21.10 227.50 quote 0.00 0.00 0.00 1.05 2.75 1.00
quote 0.00 0.00 0.00 13.40 19.30 230.00 quote 1.70 -0.17 1.00 2.40 4.40 6.00
quote 0.00 0.00 0.00 11.00 16.00 232.50 quote 0.00 0.00 0.00 2.80 4.90 1.00
quote 0.00 0.00 0.00 11.10 16.80 235.00 quote 2.86 1.32 1.00 2.40 5.30 3.00
quote 0.00 0.00 0.00 10.00 12.30 237.50 quote 4.00 0.00 1.00 4.30 6.20
quote 8.70 0.00 1.00 7.90 10.90 240.00 quote 6.20 2.40 11.00 5.30 9.00 11.00
quote 0.00 0.00 0.00 5.80 9.60 242.50 quote 0.00 0.00 0.00 6.40 8.40
242.90 Current price as of 11/26/2021 01:00:00 PM
quote 8.35 -2.02 1.00 5.90 7.90 5.00 245.00 quote 8.84 2.74 60.00 7.70 9.50 13.00
quote 0.00 0.00 0.00 4.40 7.20 247.50 quote 0.00 0.00 0.00 9.20 11.10
quote 5.00 -8.93 1.00 3.90 6.50 54.00 250.00 quote 7.20 0.10 1.00 10.50 12.70 12.00
quote 0.00 0.00 0.00 3.60 5.70 252.50 quote 0.00 0.00 0.00 9.80 14.40
quote 3.83 0.00 4.00 2.10 4.40 255.00 quote 11.10 2.99 1.00 12.70 17.60 15.00
quote 0.00 0.00 0.00 1.05 4.30 257.50 quote 14.00 3.92 1.00 14.30 19.40 4.00
quote 2.88 -0.62 3.00 1.80 4.10 117.00 260.00 quote 16.75 2.37 3.00 16.80 22.10 16.00
quote 0.00 0.00 0.00 0.85 3.30 262.50 quote 21.77 0.00 60.00 18.60 24.70
quote 3.00 -0.20 1.00 1.55 2.40 22.00 265.00 quote 14.62 1.66 1.00 20.70 26.60 8.00
quote 0.00 0.00 0.00 0.60 2.95 267.50 quote 0.00 0.00 0.00 21.90 28.60
quote 1.00 -0.85 1.00 0.65 2.00 131.00 270.00 quote 17.17 0.00 0.00 24.80 31.80 16.00
quote 0.00 0.00 0.00 0.00 2.55 272.50 quote 0.00 0.00 0.00 28.10 33.40
quote 1.25 -0.80 1.00 0.00 2.45 15.00 275.00 quote 13.10 0.00 0.00 30.20 35.60 3.00
quote 1.20 -0.80 2.00 0.25 1.75 3.00 277.50 quote 0.00 0.00 0.00 30.50 39.10
quote 1.12 0.12 4.00 0.10 1.95 25.00 280.00 quote 0.00 0.00 0.00 32.60 42.00
quote 0.75 -0.75 3.00 0.15 1.45 11.00 285.00 quote 43.34 10.60 1.00 38.10 45.20 5.00
quote 2.10 -3.08 1.00 0.05 1.00 11.00 290.00 quote 0.00 0.00 0.00 43.60 50.60
quote 1.39 -0.41 2.00 0.00 0.95 6.00 295.00 quote 0.00 0.00 0.00 49.10 55.10
quote 1.12 0.12 1.00 0.00 1.30 123.00 300.00 quote 34.60 0.00 0.00 52.80 60.50 7.00
quote 0.00 0.00 0.00 0.00 0.70 305.00 quote 0.00 0.00 0.00 58.80 65.10
quote 0.00 0.00 0.00 0.00 4.40 310.00 quote 57.97 0.00 1.00 62.70 71.50 1.00
quote 1.18 0.00 0.00 0.00 4.40 2.00 315.00 quote 0.00 0.00 0.00 68.50 75.10
quote 1.30 0.00 0.00 0.00 3.90 26.00 320.00 quote 0.00 0.00 0.00 72.80 80.50
quote 0.00 0.00 0.00 0.00 4.30 325.00 quote 0.00 0.00 0.00 77.60 85.40
quote 0.00 0.00 0.00 0.00 4.30 330.00 quote 0.00 0.00 0.00 83.70 90.10
quote 1.40 0.00 0.00 0.00 4.30 1.00 335.00 quote 0.00 0.00 0.00 88.90 95.20
quote 0.00 0.00 0.00 0.00 4.30 340.00 quote 0.00 0.00 0.00 92.80 100.00
quote 0.00 0.00 0.00 0.00 4.30 345.00 quote 0.00 0.00 0.00 97.00 106.50
quote 0.00 0.00 0.00 0.00 4.30 350.00 quote 0.00 0.00 0.00 102.70 110.70
quote 0.00 0.00 0.00 0.00 4.30 355.00 quote 0.00 0.00 0.00 107.00 116.50
quote 0.00 0.00 0.00 0.00 4.30 360.00 quote 0.00 0.00 0.00 112.00 121.50
quote 0.00 0.00 0.00 0.00 4.30 365.00 quote 0.00 0.00 0.00 117.00 126.60
quote 0.00 0.00 0.00 0.00 4.30 370.00 quote 0.00 0.00 0.00 122.00 131.50
quote 0.00 0.00 0.00 0.00 4.30 375.00 quote 0.00 0.00 0.00 127.00 136.50
quote 0.00 0.00 0.00 0.00 4.30 380.00 quote 0.00 0.00 0.00 132.70 140.70
quote 0.00 0.00 0.00 0.00 4.30 385.00 quote 0.00 0.00 0.00 137.00 146.20
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 142.70 150.70
quote 0.00 0.00 0.00 0.00 4.30 395.00 quote 0.00 0.00 0.00 147.00 156.10
quote 0.00 0.00 0.00 0.00 4.30 400.00 quote 0.00 0.00 0.00 152.70 160.70
quote 0.00 0.00 0.00 0.00 4.30 405.00 quote 0.00 0.00 0.00 157.70 165.70
quote 0.00 0.00 0.00 0.00 4.30 410.00 quote 0.00 0.00 0.00 162.70 170.70
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 109.90 117.60 130.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 104.40 112.40 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 99.70 107.60 140.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 94.70 102.50 145.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 89.50 97.50 150.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 83.80 93.00 155.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 79.70 87.90 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 74.80 82.50 165.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 70.20 76.40 170.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 66.60 71.00 175.00 quote 0.38 0.00 1.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 61.20 66.00 180.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 55.90 61.60 185.00 quote 0.40 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 50.80 56.40 190.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 46.40 51.20 195.00 quote 0.60 0.20 4.00 0.00 0.55 1.00
quote 0.00 0.00 0.00 41.50 46.60 200.00 quote 0.00 0.00 0.00 0.50 0.80
quote 0.00 0.00 0.00 35.90 41.50 205.00 quote 0.00 0.00 0.00 0.80 1.05
quote 0.00 0.00 0.00 31.90 38.40 210.00 quote 1.30 0.45 5.00 1.15 1.40 31.00
quote 0.00 0.00 0.00 28.20 32.40 215.00 quote 1.48 0.38 1.00 1.65 1.95 46.00
quote 33.30 -11.90 14.00 25.10 29.80 84.00 220.00 quote 2.59 0.92 8.00 2.25 2.65 61.00
quote 45.20 0.00 0.00 20.60 22.80 1.00 225.00 quote 3.20 1.00 6.00 3.20 3.70 70.00
quote 28.24 0.00 0.00 17.30 19.50 3.00 230.00 quote 4.70 1.40 12.00 4.40 5.00 177.00
quote 16.40 -7.85 2.00 13.10 15.60 93.00 235.00 quote 6.40 2.10 28.00 6.00 6.90 929.00
quote 0.00 0.00 0.00 12.60 14.40 8.00 237.50 quote 6.60 1.40 2.00 6.90 7.90 6.00
quote 16.00 -2.80 2.00 11.10 12.90 54.00 240.00 quote 8.95 3.35 5.00 7.60 9.00 512.00
quote 0.00 0.00 0.00 9.30 11.50 5.00 242.50 quote 8.60 1.20 2.00 9.40 10.30 1.00
242.90 Current price as of 11/26/2021 01:00:00 PM
quote 11.10 -0.80 11.00 8.60 10.10 24.00 245.00 quote 10.89 3.34 45.00 10.30 11.80 498.00
quote 10.40 -0.10 11.00 7.50 9.10 10.00 247.50 quote 12.70 6.71 4.00 11.50 13.20 13.00
quote 7.30 -2.82 334.00 7.10 8.30 698.00 250.00 quote 13.86 3.37 25.00 13.40 14.60 426.00
quote 9.40 -0.60 1.00 6.10 7.10 24.00 252.50 quote 13.02 1.50 10.00 15.00 16.50 10.00
quote 5.80 -1.25 28.00 5.40 6.20 78.00 255.00 quote 16.97 5.57 26.00 16.70 18.20 312.00
quote 6.20 -0.80 2.00 4.80 5.80 21.00 257.50 quote 19.20 4.13 7.00 18.60 20.00 7.00
quote 4.80 -1.27 2.00 4.30 4.90 130.00 260.00 quote 19.00 2.00 2.00 20.40 22.30 556.00
quote 4.80 0.00 1.00 3.80 4.50 262.50 quote 22.90 3.90 1.00 22.40 24.50 2.00
quote 4.50 -0.40 15.00 3.30 3.80 386.00 265.00 quote 20.60 3.00 2.00 24.10 26.10 172.00
quote 4.60 -0.79 2.00 2.95 3.50 5.00 267.50 quote 0.00 0.00 0.00 26.20 28.70 1.00
quote 3.10 -0.80 6.00 2.65 3.10 163.00 270.00 quote 28.50 4.20 2.00 27.70 32.10 365.00
quote 2.55 -1.55 1.00 2.35 2.75 8.00 272.50 quote 0.00 0.00 0.00 27.00 33.40
quote 2.39 -0.81 16.00 2.10 2.55 1,432 275.00 quote 22.80 -1.00 1.00 29.70 35.90 1,373
quote 0.00 0.00 0.00 1.80 2.15 277.50 quote 0.00 0.00 0.00 31.50 39.10 1.00
quote 2.22 0.12 39.00 1.65 2.00 221.00 280.00 quote 31.30 -1.02 1.00 34.00 40.50 68.00
quote 1.50 -0.10 2.00 1.30 1.55 207.00 285.00 quote 36.20 3.81 1.00 38.50 45.10 121.00
quote 1.23 -0.38 12.00 1.00 1.25 491.00 290.00 quote 35.21 -1.29 13.00 43.50 50.90 32.00
quote 1.00 -0.40 1.00 0.80 1.10 311.00 295.00 quote 29.05 0.00 0.00 49.70 55.50 16.00
quote 1.45 0.50 1.00 0.65 1.35 1,940 300.00 quote 47.00 1.00 5.00 55.30 60.10 33.00
quote 0.67 -0.13 50.00 0.50 0.80 49.00 305.00 quote 61.16 4.76 2.00 59.80 65.60 10.00
quote 1.03 -0.58 1.00 0.10 1.95 39.00 310.00 quote 65.10 8.97 2.00 65.00 69.90 35.00
quote 0.60 -0.25 4.00 0.05 1.55 32.00 315.00 quote 56.50 0.00 0.00 69.60 74.70 11.00
quote 0.50 -0.25 1.00 0.25 1.70 26.00 320.00 quote 62.13 10.12 1.00 73.20 80.00 38.00
quote 0.80 0.42 1.00 0.00 2.40 11.00 325.00 quote 67.70 0.00 0.00 79.10 84.80 21.00
quote 1.10 0.00 0.00 0.00 1.55 23.00 330.00 quote 68.67 0.00 0.00 83.80 90.70 1.00
quote 1.10 0.00 0.00 0.00 1.45 20.00 335.00 quote 81.65 0.00 0.00 90.30 94.90 1.00
quote 1.10 0.00 0.00 0.00 4.40 12.00 340.00 quote 71.37 0.00 0.00 92.50 101.40 1.00
quote 1.25 0.00 0.00 0.00 4.40 2.00 345.00 quote 0.00 0.00 0.00 99.60 104.80
quote 0.10 -0.20 2.00 0.00 0.30 6.00 350.00 quote 79.51 0.00 0.00 104.40 109.90 1.00
quote 0.10 -0.33 1.00 0.00 4.30 2.00 355.00 quote 0.00 0.00 0.00 108.80 115.30
quote 0.00 0.00 0.00 0.00 4.30 360.00 quote 86.65 0.00 0.00 113.90 120.20 1.00
quote 0.00 0.00 0.00 0.00 4.30 365.00 quote 0.00 0.00 0.00 117.00 126.50
quote 0.00 0.00 0.00 0.00 4.30 370.00 quote 0.00 0.00 0.00 122.50 131.40
quote 0.00 0.00 0.00 0.00 4.30 375.00 quote 0.00 0.00 0.00 127.50 136.70
quote 0.00 0.00 0.00 0.00 4.30 380.00 quote 0.00 0.00 0.00 132.70 140.60
quote 0.00 0.00 0.00 0.00 4.30 385.00 quote 119.85 0.00 0.00 137.70 145.70
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 124.70 0.00 0.00 142.70 150.20
quote 0.00 0.00 0.00 0.00 4.30 395.00 quote 0.00 0.00 0.00 147.70 155.40
quote 0.30 0.00 0.00 0.00 4.30 1.00 400.00 quote 0.00 0.00 0.00 152.70 160.40
quote 0.00 0.00 0.00 0.00 4.30 405.00 quote 0.00 0.00 0.00 157.00 166.50
quote 0.00 0.00 0.00 0.00 4.30 410.00 quote 0.00 0.00 0.00 163.00 170.10
quote 0.00 0.00 0.00 0.00 4.30 415.00 quote 0.00 0.00 0.00 168.00 175.00
quote 0.25 0.00 0.00 0.00 4.30 1.00 420.00 quote 0.00 0.00 0.00 174.10 180.10
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 109.20 118.00 130.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 104.20 113.00 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 98.70 108.00 140.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 94.00 103.00 145.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 88.70 98.00 150.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 84.50 92.40 155.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 80.10 86.40 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 75.30 81.40 165.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 70.10 77.70 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 65.40 71.20 175.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 59.90 66.50 180.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 54.80 62.70 185.00 quote 0.00 0.00 0.00 0.00 2.95
quote 0.00 0.00 0.00 50.80 57.90 190.00 quote 0.00 0.00 0.00 0.30 1.15
quote 0.00 0.00 0.00 45.70 53.10 195.00 quote 0.00 0.00 0.00 0.25 1.75
quote 0.00 0.00 0.00 41.10 48.40 200.00 quote 1.00 0.00 0.00 0.60 2.25 2.00
quote 0.00 0.00 0.00 36.50 44.20 205.00 quote 0.00 0.00 0.00 0.95 3.30
quote 0.00 0.00 0.00 32.10 39.70 210.00 quote 2.95 1.45 1.00 1.05 3.30 1.00
quote 0.00 0.00 0.00 27.90 35.50 215.00 quote 0.00 0.00 0.00 1.95 4.60
quote 0.00 0.00 0.00 23.70 31.20 220.00 quote 2.86 0.00 1.00 2.35 4.50 1.00
quote 0.00 0.00 0.00 20.10 26.70 225.00 quote 3.36 0.00 0.00 3.40 6.30 1.00
quote 0.00 0.00 0.00 16.20 23.10 230.00 quote 5.00 0.00 4.00 5.20 7.30 4.00
quote 0.00 0.00 0.00 14.80 17.80 235.00 quote 8.45 2.75 10.00 6.80 9.70 4.00
quote 0.00 0.00 0.00 13.00 15.00 240.00 quote 7.27 2.57 1.00 9.10 11.30 3.00
242.90 Current price as of 11/26/2021 01:00:00 PM
quote 0.00 0.00 0.00 9.30 12.70 245.00 quote 6.00 0.00 0.00 11.50 13.80 1.00
quote 0.00 0.00 0.00 7.60 10.30 250.00 quote 12.21 0.74 1.00 14.50 16.50 5.00
quote 9.00 -4.70 4.00 6.20 8.60 4.00 255.00 quote 18.56 0.00 10.00 17.60 19.70
quote 7.20 -2.80 1.00 4.70 7.20 2.00 260.00 quote 14.17 0.00 0.00 18.90 26.50 10.00
quote 8.46 0.00 1.00 3.50 6.60 1.00 265.00 quote 25.00 8.40 1.00 22.50 30.40 10.00
quote 7.40 -4.60 1.00 2.85 4.80 1.00 270.00 quote 14.20 0.00 0.00 27.80 34.10 1.00
quote 4.65 -4.45 1.00 2.25 4.30 1.00 275.00 quote 15.90 0.00 0.00 30.70 38.30 1.00
quote 4.50 -0.50 9.00 1.90 4.60 12.00 280.00 quote 37.72 0.00 6.00 35.20 42.60
quote 3.50 -1.80 1.00 1.45 5.70 2.00 285.00 quote 34.50 0.00 0.00 39.40 47.00 1.00
quote 2.15 0.00 1.00 1.15 4.60 1.00 290.00 quote 36.00 8.25 1.00 45.10 51.60 2.00
quote 1.70 0.00 1.00 1.10 4.00 1.00 295.00 quote 0.00 0.00 0.00 48.90 57.50
quote 2.95 0.00 0.00 0.85 4.40 28.00 300.00 quote 0.00 0.00 0.00 53.80 60.80
quote 3.95 0.00 0.00 0.65 3.20 2.00 305.00 quote 0.00 0.00 0.00 58.40 65.90
quote 3.90 0.00 0.00 0.15 3.00 7.00 310.00 quote 0.00 0.00 0.00 63.90 70.50
quote 3.00 0.00 0.00 0.10 2.30 2.00 315.00 quote 0.00 0.00 0.00 68.10 75.40
quote 1.05 0.00 0.00 0.00 4.10 5.00 320.00 quote 0.00 0.00 0.00 73.00 80.80
quote 0.00 0.00 0.00 0.00 4.10 325.00 quote 52.75 0.00 0.00 78.00 85.40 5.00
quote 0.00 0.00 0.00 0.00 4.00 330.00 quote 0.00 0.00 0.00 82.90 90.20
quote 0.00 0.00 0.00 0.00 4.00 335.00 quote 83.45 1.55 1.00 87.90 95.70 1.00
quote 1.05 0.00 0.00 0.00 3.90 1.00 340.00 quote 0.00 0.00 0.00 93.20 100.00
quote 0.00 0.00 0.00 0.00 3.90 345.00 quote 0.00 0.00 0.00 98.50 105.60
quote 0.00 0.00 0.00 0.00 4.40 350.00 quote 81.45 0.00 0.00 104.20 109.70 1.00
quote 0.00 0.00 0.00 0.00 4.40 355.00 quote 0.00 0.00 0.00 108.60 115.30
quote 0.00 0.00 0.00 0.00 4.40 360.00 quote 0.00 0.00 0.00 112.80 120.60
quote 0.00 0.00 0.00 0.00 4.40 365.00 quote 0.00 0.00 0.00 118.00 125.40
quote 0.00 0.00 0.00 0.00 4.40 370.00 quote 0.00 0.00 0.00 123.00 130.40
quote 0.00 0.00 0.00 0.00 4.40 375.00 quote 0.00 0.00 0.00 127.60 137.00
quote 0.00 0.00 0.00 0.00 4.40 380.00 quote 0.00 0.00 0.00 132.50 141.90
quote 0.00 0.00 0.00 0.00 4.40 385.00 quote 0.00 0.00 0.00 137.50 146.70
quote 0.00 0.00 0.00 0.00 4.40 390.00 quote 0.00 0.00 0.00 142.50 151.90
quote 0.00 0.00 0.00 0.00 4.40 395.00 quote 0.00 0.00 0.00 147.50 156.50
quote 0.00 0.00 0.00 0.00 4.40 400.00 quote 0.00 0.00 0.00 152.00 161.80
quote 0.00 0.00 0.00 0.00 4.40 405.00 quote 0.00 0.00 0.00 157.00 166.60
quote 0.00 0.00 0.00 0.00 4.40 410.00 quote 0.00 0.00 0.00 162.00 171.20
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 70.70 76.80 170.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 65.70 72.20 175.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 60.80 67.50 180.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 56.10 62.40 185.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 50.40 58.80 190.00 quote 0.80 0.00 3.00 0.35 5.10
quote 0.00 0.00 0.00 46.00 54.40 195.00 quote 0.00 0.00 0.00 0.35 5.30
quote 0.00 0.00 0.00 41.30 49.30 200.00 quote 0.00 0.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 38.10 44.90 205.00 quote 0.00 0.00 0.00 1.00 6.00
quote 0.00 0.00 0.00 33.20 40.50 210.00 quote 1.65 0.00 0.00 1.10 4.10 1.00
quote 0.00 0.00 0.00 28.70 36.20 215.00 quote 0.00 0.00 0.00 2.15 7.40
quote 0.00 0.00 0.00 24.40 31.30 220.00 quote 3.00 0.00 0.00 3.10 5.00 6.00
quote 0.00 0.00 0.00 20.80 28.60 225.00 quote 3.50 0.00 1.00 4.30 9.40 1.00
quote 0.00 0.00 0.00 17.50 24.20 230.00 quote 4.50 0.00 0.00 5.80 8.10 3.00
quote 0.00 0.00 0.00 15.70 22.50 235.00 quote 7.42 1.43 2.00 7.00 14.00 5.00
quote 0.00 0.00 0.00 12.70 20.00 240.00 quote 8.96 1.11 2.00 9.80 16.00 8.00
242.90 Current price as of 11/26/2021 01:00:00 PM
quote 0.00 0.00 0.00 10.50 16.90 245.00 quote 6.80 0.00 0.00 12.00 17.60 2.00
quote 0.00 0.00 0.00 8.10 12.10 250.00 quote 14.60 2.52 3.00 15.60 18.10 37.00
quote 10.88 -2.12 4.00 6.50 10.20 5.00 255.00 quote 14.00 3.80 20.00 17.60 21.80 12.00
quote 7.43 0.00 30.00 5.10 8.60 30.00 260.00 quote 0.00 0.00 0.00 21.30 25.50
quote 11.40 0.00 0.00 3.90 8.50 9.00 265.00 quote 20.92 0.00 0.00 23.50 30.40 28.00
quote 4.50 -4.70 1.00 3.60 6.50 2.00 270.00 quote 14.40 0.00 0.00 28.40 35.00 1.00
quote 0.00 0.00 0.00 2.45 6.30 275.00 quote 0.00 0.00 0.00 31.40 39.00
quote 0.00 0.00 0.00 1.90 5.50 280.00 quote 0.00 0.00 0.00 35.90 42.90
quote 4.95 0.00 4.00 1.95 5.90 4.00 285.00 quote 0.00 0.00 0.00 40.20 47.70
quote 7.90 0.00 0.00 1.30 4.70 1.00 290.00 quote 46.35 0.00 5.00 44.90 52.20
quote 0.00 0.00 0.00 1.15 5.00 295.00 quote 0.00 0.00 0.00 50.10 56.80
quote 4.00 0.00 0.00 1.00 4.60 15.00 300.00 quote 0.00 0.00 0.00 54.20 62.00
quote 0.00 0.00 0.00 0.75 4.90 305.00 quote 0.00 0.00 0.00 58.60 66.80
quote 0.00 0.00 0.00 0.00 3.70 310.00 quote 0.00 0.00 0.00 63.50 72.30
quote 4.29 0.00 0.00 0.25 4.80 2.00 315.00 quote 0.00 0.00 0.00 68.50 75.90
quote 0.00 0.00 0.00 0.00 4.10 320.00 quote 0.00 0.00 0.00 73.00 82.20
quote 0.00 0.00 0.00 0.00 4.30 325.00 quote 0.00 0.00 0.00 78.20 85.70
quote 0.00 0.00 0.00 0.00 4.20 330.00 quote 0.00 0.00 0.00 83.20 90.50
quote 0.00 0.00 0.00 0.00 4.10 335.00 quote 0.00 0.00 0.00 88.00 97.30
quote 0.00 0.00 0.00 0.00 2.70 340.00 quote 0.00 0.00 0.00 93.90 100.30
quote 0.00 0.00 0.00 0.00 3.90 345.00 quote 0.00 0.00 0.00 98.60 105.80
quote 0.00 0.00 0.00 0.00 3.80 350.00 quote 0.00 0.00 0.00 103.80 110.30
quote 0.00 0.00 0.00 0.00 3.80 355.00 quote 0.00 0.00 0.00 107.90 116.10
quote 0.00 0.00 0.00 0.00 4.50 360.00 quote 0.00 0.00 0.00 113.20 120.20
quote 0.00 0.00 0.00 0.00 4.40 365.00 quote 0.00 0.00 0.00 118.50 125.30

January, 2022 Options

Show

April, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.