NasdaqGS - Delayed Quote • USD
BioMarin Pharmaceutical Inc. (BMRN)
At close: 4:00 PM EDT
After hours: 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240621C00050000 | 8/17/2023 5:43 PM | 50 | 42.81 | 38.60 | 42.70 | 0.00 | 0.00% | 20 | 20 | 437.74% |
| BMRN240621C00055000 | 1/19/2024 2:56 PM | 55 | 38.93 | 33.10 | 37.10 | 0.00 | 0.00% | 35 | 37 | 370.85% |
| BMRN240621C00060000 | 6/4/2024 7:31 PM | 60 | 19.50 | 18.90 | 23.10 | 0.00 | 0.00% | 1 | 3 | 92.09% |
| BMRN240621C00065000 | 5/15/2024 6:47 PM | 65 | 16.48 | 15.10 | 17.90 | 0.00 | 0.00% | - | 15 | 91.60% |
| BMRN240621C00070000 | 6/3/2024 1:30 PM | 70 | 6.04 | 9.60 | 12.00 | 0.00 | 0.00% | 1 | 17 | 80.81% |
| BMRN240621C00075000 | 6/7/2024 6:53 PM | 75 | 6.70 | 5.80 | 6.70 | 0.30 | 4.69% | 1 | 1,375 | 48.44% |
| BMRN240621C00080000 | 6/7/2024 5:41 PM | 80 | 2.40 | 2.20 | 2.50 | 0.02 | 0.84% | 1,152 | 3,023 | 32.91% |
| BMRN240621C00085000 | 6/7/2024 7:44 PM | 85 | 0.75 | 0.55 | 0.85 | 0.10 | 15.38% | 480 | 1,510 | 36.11% |
| BMRN240621C00090000 | 6/7/2024 6:23 PM | 90 | 0.20 | 0.15 | 0.45 | -0.05 | -20.00% | 6 | 1,095 | 45.31% |
| BMRN240621C00095000 | 6/7/2024 1:57 PM | 95 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 4 | 3,963 | 50.00% |
| BMRN240621C00100000 | 6/6/2024 5:19 PM | 100 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 739 | 54.69% |
| BMRN240621C00105000 | 5/23/2024 1:42 PM | 105 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 557 | 58.59% |
| BMRN240621C00110000 | 5/14/2024 6:07 PM | 110 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 150 | 93.16% |
| BMRN240621C00115000 | 5/14/2024 6:09 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 119 | 50.00% |
| BMRN240621C00120000 | 6/7/2024 5:35 PM | 120 | 0.05 | 0.00 | 2.15 | 0.01 | 25.00% | 1 | 63 | 141.80% |
| BMRN240621C00125000 | 6/3/2024 4:07 PM | 125 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 352 | 121.68% |
| BMRN240621C00130000 | 4/25/2024 1:30 PM | 130 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 39 | 130.08% |
| BMRN240621C00135000 | 11/9/2023 5:10 PM | 135 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 39 | 138.09% |
| BMRN240621C00140000 | 7/20/2023 3:59 PM | 140 | 0.85 | 0.40 | 0.65 | 0.00 | 0.00% | 1 | 21 | 154.69% |
| BMRN240621C00145000 | 8/21/2023 1:30 PM | 145 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 50.00% |
| BMRN240621C00150000 | 2/22/2024 2:30 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 36 | 112.50% |
| BMRN240621C00160000 | 7/7/2023 4:40 PM | 160 | 0.49 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 23 | 195.02% |
| BMRN240621C00170000 | 4/6/2023 7:54 PM | 170 | 1.33 | 0.30 | 2.95 | 0.00 | 0.00% | 3 | 3 | 243.65% |
| BMRN240621C00175000 | 7/17/2023 1:30 PM | 175 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240621P00045000 | 4/24/2024 3:38 PM | 45 | 0.15 | 0.00 | 1.15 | 0.00 | 0.00% | 57 | 968 | 185.16% |
| BMRN240621P00050000 | 5/17/2024 2:45 PM | 50 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 142.97% |
| BMRN240621P00060000 | 10/20/2023 3:01 PM | 60 | 1.04 | 0.10 | 0.85 | 0.00 | 0.00% | 2 | 2 | 101.27% |
| BMRN240621P00065000 | 5/30/2024 5:03 PM | 65 | 0.25 | 0.00 | 0.40 | 0.00 | 0.00% | 12 | 43 | 64.94% |
| BMRN240621P00070000 | 6/7/2024 2:00 PM | 70 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 4 | 105 | 48.73% |
| BMRN240621P00075000 | 6/7/2024 7:08 PM | 75 | 0.20 | 0.15 | 0.55 | 0.00 | 0.00% | 11 | 308 | 38.04% |
| BMRN240621P00080000 | 6/7/2024 7:47 PM | 80 | 1.35 | 1.20 | 1.55 | -0.35 | -20.59% | 1 | 1,564 | 28.86% |
| BMRN240621P00085000 | 6/3/2024 1:36 PM | 85 | 8.50 | 3.90 | 5.20 | 0.00 | 0.00% | 1 | 5,500 | 36.87% |
| BMRN240621P00090000 | 5/17/2024 5:06 PM | 90 | 12.00 | 7.40 | 9.90 | 0.00 | 0.00% | 10 | 845 | 49.22% |
| BMRN240621P00095000 | 6/7/2024 6:06 PM | 95 | 13.66 | 13.60 | 14.90 | -3.53 | -20.54% | 15 | 359 | 64.84% |
| BMRN240621P00100000 | 6/7/2024 5:58 PM | 100 | 18.71 | 18.60 | 19.80 | 4.01 | 27.28% | 10 | 10 | 75.10% |
| BMRN240621P00105000 | 11/30/2023 3:27 PM | 105 | 15.00 | 10.10 | 11.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BMRN240621P00110000 | 10/13/2023 6:01 PM | 110 | 23.60 | 23.60 | 28.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BMRN240621P00115000 | 9/29/2023 4:42 PM | 115 | 26.10 | 32.10 | 36.80 | 0.00 | 0.00% | 2 | 0 | 86.91% |
| BMRN240621P00120000 | 6/6/2024 7:49 PM | 120 | 39.07 | 37.00 | 41.20 | 0.00 | 0.00% | 1 | 2 | 165.23% |
| BMRN240621P00155000 | 2/24/2023 2:30 PM | 155 | 52.20 | 62.00 | 67.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BBIO BridgeBio Pharma, Inc.
27.05
-0.26%
ALNY Alnylam Pharmaceuticals, Inc.
152.78
+2.33%
INCY Incyte Corporation
59.16
+1.28%
IONS Ionis Pharmaceuticals, Inc.
38.95
-2.31%
SRPT Sarepta Therapeutics, Inc.
123.32
+5.01%
CYTK Cytokinetics, Incorporated
52.79
+0.98%
LEGN Legend Biotech Corporation
45.57
-2.13%
RARE Ultragenyx Pharmaceutical Inc.
41.40
-0.89%
BGNE BeiGene, Ltd.
156.36
-0.79%
JAZZ Jazz Pharmaceuticals plc
112.05
+5.39%