NasdaqGS - Delayed Quote • USD
BioMarin Pharmaceutical Inc. (BMRN)
At close: 4:00 PM EDT
After hours: 4:29 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 | 379.20% |
| BMRN240621C00055000 | 1/19/2024 2:56 PM | 55 | 38.93 | 33.10 | 37.10 | 0.00 | 0.00% | 35 | 37 | 323.34% |
| BMRN240621C00060000 | 5/17/2024 2:06 PM | 60 | 16.21 | 15.10 | 16.80 | -0.69 | -4.08% | 20 | 21 | 72.46% |
| BMRN240621C00065000 | 5/15/2024 6:47 PM | 65 | 16.48 | 10.10 | 11.70 | 0.00 | 0.00% | - | 15 | 51.86% |
| BMRN240621C00070000 | 5/23/2024 3:05 PM | 70 | 5.70 | 5.90 | 6.90 | -1.27 | -18.22% | 1 | 17 | 37.13% |
| BMRN240621C00075000 | 5/23/2024 2:22 PM | 75 | 2.60 | 2.45 | 2.85 | -0.70 | -21.21% | 102 | 18 | 27.49% |
| BMRN240621C00080000 | 5/23/2024 5:44 PM | 80 | 0.85 | 0.80 | 1.20 | -0.25 | -22.73% | 6 | 226 | 31.23% |
| BMRN240621C00085000 | 5/23/2024 5:12 PM | 85 | 0.25 | 0.20 | 0.70 | -0.05 | -16.67% | 23 | 944 | 38.45% |
| BMRN240621C00090000 | 5/23/2024 1:32 PM | 90 | 0.17 | 0.20 | 0.50 | -0.08 | -32.00% | 23 | 1,083 | 45.90% |
| BMRN240621C00095000 | 5/20/2024 2:41 PM | 95 | 0.35 | 0.10 | 0.35 | 0.00 | 0.00% | 24 | 3,967 | 51.47% |
| BMRN240621C00100000 | 5/20/2024 7:41 PM | 100 | 0.20 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 746 | 61.08% |
| BMRN240621C00105000 | 4/25/2024 2:19 PM | 105 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 556 | 52.54% |
| BMRN240621C00110000 | 5/14/2024 6:07 PM | 110 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 150 | 55.86% |
| BMRN240621C00115000 | 5/14/2024 6:09 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 119 | 83.59% |
| BMRN240621C00120000 | 5/2/2024 3:31 PM | 120 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 63 | 90.14% |
| BMRN240621C00125000 | 5/6/2024 5:53 PM | 125 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 352 | 96.29% |
| BMRN240621C00130000 | 4/25/2024 1:30 PM | 130 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 39 | 102.15% |
| BMRN240621C00135000 | 11/9/2023 5:10 PM | 135 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 39 | 107.72% |
| BMRN240621C00140000 | 7/20/2023 3:59 PM | 140 | 0.85 | 0.40 | 0.65 | 0.00 | 0.00% | 1 | 21 | 119.92% |
| 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 | 86.72% |
| BMRN240621C00160000 | 7/7/2023 4:40 PM | 160 | 0.49 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 23 | 148.78% |
| BMRN240621C00170000 | 4/6/2023 7:54 PM | 170 | 1.33 | 0.30 | 2.95 | 0.00 | 0.00% | 3 | 3 | 184.57% |
| 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 | 0.75 | 0.00 | 0.00% | 57 | 968 | 110.35% |
| BMRN240621P00050000 | 5/17/2024 2:45 PM | 50 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 8 | 84.08% |
| BMRN240621P00060000 | 10/20/2023 3:01 PM | 60 | 1.04 | 0.10 | 0.85 | 0.00 | 0.00% | 2 | 2 | 60.60% |
| BMRN240621P00065000 | 5/20/2024 7:45 PM | 65 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 37 | 42.14% |
| BMRN240621P00070000 | 5/23/2024 7:05 PM | 70 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 17 | 60 | 27.39% |
| BMRN240621P00075000 | 5/23/2024 7:32 PM | 75 | 1.60 | 1.35 | 1.65 | 0.40 | 33.33% | 25 | 184 | 23.98% |
| BMRN240621P00080000 | 5/20/2024 3:19 PM | 80 | 3.34 | 4.30 | 5.50 | 0.00 | 0.00% | 2 | 1,062 | 33.86% |
| BMRN240621P00085000 | 5/17/2024 5:06 PM | 85 | 7.20 | 8.80 | 9.90 | 0.00 | 0.00% | 16 | 5,944 | 40.28% |
| BMRN240621P00090000 | 5/17/2024 5:06 PM | 90 | 12.00 | 13.60 | 15.10 | 0.00 | 0.00% | 10 | 845 | 56.37% |
| BMRN240621P00095000 | 5/17/2024 5:08 PM | 95 | 17.19 | 18.20 | 20.00 | 0.00 | 0.00% | 1 | 359 | 65.50% |
| BMRN240621P00100000 | 5/1/2024 7:38 PM | 100 | 14.70 | 23.00 | 25.00 | 0.00 | 0.00% | 33 | 10 | 75.44% |
| 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 | 0.00% |
| BMRN240621P00120000 | 2/26/2024 6:49 PM | 120 | 33.00 | 29.60 | 33.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| 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.
27.76
-5.16%
INCY Incyte Corporation
57.45
-1.29%
ALNY Alnylam Pharmaceuticals, Inc.
149.38
-1.01%
IONS Ionis Pharmaceuticals, Inc.
38.00
0.00%
SRPT Sarepta Therapeutics, Inc.
127.13
-0.91%
RARE Ultragenyx Pharmaceutical Inc.
39.90
-2.87%
CYTK Cytokinetics, Incorporated
48.98
-17.31%
BGNE BeiGene, Ltd.
156.17
-7.00%
HALO Halozyme Therapeutics, Inc.
43.92
-3.43%
REGN Regeneron Pharmaceuticals, Inc.
980.57
-0.33%