NasdaqGS - Delayed Quote USD

BioMarin Pharmaceutical Inc. (BMRN)

Compare
83.51 -0.73 (-0.87%)
At close: June 14 at 4:00 PM EDT
85.26 +1.75 (+2.10%)
After hours: June 14 at 7:25 PM EDT

Calls

In The Money

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 20 597.17%
BMRN240621C00055000 1/19/2024 2:56 PM 55 38.93 33.10 37.10 0.00 0.00% 35 37 501.66%
BMRN240621C00060000 6/4/2024 7:31 PM 60 19.50 22.00 25.90 0.00 0.00% 1 3 170.51%
BMRN240621C00065000 5/15/2024 6:47 PM 65 16.48 17.40 20.30 0.00 0.00% - 15 128.71%
BMRN240621C00070000 6/3/2024 1:30 PM 70 6.04 12.60 14.70 0.00 0.00% 1 17 80.47%
BMRN240621C00075000 6/7/2024 6:53 PM 75 6.70 8.20 9.40 0.00 0.00% 1 1,374 64.06%
BMRN240621C00080000 6/13/2024 7:06 PM 80 4.50 2.35 4.30 0.00 0.00% 682 2,461 50.10%
BMRN240621C00085000 6/14/2024 7:52 PM 85 0.65 0.45 0.65 -0.30 -31.58% 26 1,541 29.15%
BMRN240621C00090000 6/14/2024 7:41 PM 90 0.10 0.05 0.20 -0.03 -23.08% 33 1,087 43.46%
BMRN240621C00095000 6/12/2024 1:36 PM 95 0.10 0.05 0.15 0.00 0.00% 3 3,958 56.84%
BMRN240621C00100000 6/10/2024 3:04 PM 100 0.15 0.05 0.15 0.00 0.00% 7 740 74.61%
BMRN240621C00105000 5/23/2024 1:42 PM 105 0.05 0.00 0.15 0.00 0.00% 1 557 86.72%
BMRN240621C00110000 6/13/2024 7:19 PM 110 0.20 0.05 0.30 0.00 0.00% 3 157 115.63%
BMRN240621C00115000 5/14/2024 6:09 PM 115 0.05 0.00 0.50 0.00 0.00% 2 119 138.87%
BMRN240621C00120000 6/7/2024 5:35 PM 120 0.05 0.00 0.75 0.00 0.00% 1 64 165.23%
BMRN240621C00125000 6/3/2024 4:07 PM 125 0.05 0.00 0.75 0.00 0.00% 1 352 179.49%
BMRN240621C00130000 4/25/2024 1:30 PM 130 0.36 0.00 0.75 0.00 0.00% 3 39 192.77%
BMRN240621C00135000 6/10/2024 6:18 PM 135 0.05 0.00 0.75 0.00 0.00% 20 39 205.47%
BMRN240621C00140000 6/10/2024 6:07 PM 140 0.05 0.00 0.75 0.00 0.00% 20 18 217.58%
BMRN240621C00145000 8/21/2023 1:30 PM 145 0.37 0.00 2.45 0.00 0.00% 1 13 289.84%
BMRN240621C00150000 2/22/2024 2:30 PM 150 0.05 0.00 0.05 0.00 0.00% 2 36 168.75%
BMRN240621C00160000 7/7/2023 4:40 PM 160 0.49 0.00 1.50 0.00 0.00% 1 23 294.73%
BMRN240621C00170000 4/6/2023 7:54 PM 170 1.33 0.30 2.95 0.00 0.00% 3 3 369.82%
BMRN240621C00175000 7/17/2023 1:30 PM 175 0.50 0.00 0.00 0.00 0.00% - 1 50.00%

Puts

In The Money

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% 57 968 305.08%
BMRN240621P00050000 5/17/2024 2:45 PM 50 0.35 0.00 0.75 0.00 0.00% 5 8 238.09%
BMRN240621P00060000 10/20/2023 3:01 PM 60 1.04 0.10 0.85 0.00 0.00% 2 2 173.63%
BMRN240621P00065000 5/30/2024 5:03 PM 65 0.25 0.00 0.75 0.00 0.00% 12 43 131.54%
BMRN240621P00070000 6/14/2024 5:10 PM 70 0.16 0.00 0.40 0.03 23.08% 1 99 86.33%
BMRN240621P00075000 6/14/2024 5:10 PM 75 0.19 0.00 0.20 0.04 26.67% 3 308 50.20%
BMRN240621P00080000 6/14/2024 6:24 PM 80 0.15 0.00 0.40 0.00 0.00% 56 1,222 37.50%
BMRN240621P00085000 6/14/2024 6:31 PM 85 2.00 1.40 2.10 0.45 29.03% 5 5,163 28.13%
BMRN240621P00090000 5/17/2024 5:06 PM 90 12.00 5.50 7.00 0.00 0.00% 10 845 57.23%
BMRN240621P00095000 6/7/2024 6:06 PM 95 13.66 10.50 12.00 0.00 0.00% 15 344 82.62%
BMRN240621P00100000 6/7/2024 5:58 PM 100 18.71 14.70 18.10 0.00 0.00% 10 0 148.88%
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 0 208.79%
BMRN240621P00115000 9/29/2023 4:42 PM 115 26.10 32.10 36.80 0.00 0.00% 2 0 261.57%
BMRN240621P00120000 6/6/2024 7:49 PM 120 39.07 35.30 37.50 0.00 0.00% 1 2 205.37%
BMRN240621P00125000 6/6/2024 7:49 PM 125 44.10 39.30 43.10 0.00 0.00% - 0 249.85%
BMRN240621P00155000 2/24/2023 2:30 PM 155 52.20 62.00 67.00 0.00 0.00% 1 0 0.00%

Related Tickers

ALNY Alnylam Pharmaceuticals, Inc.
160.39
+0.21%
 
INCY Incyte Corporation
62.11
-0.93%
 
BBIO BridgeBio Pharma, Inc.
27.86
-3.93%
 
SRPT Sarepta Therapeutics, Inc.
122.84
-1.73%
 
RARE Ultragenyx Pharmaceutical Inc.
39.05
-9.44%
 
JAZZ Jazz Pharmaceuticals plc
112.91
+0.19%
 
CYTK Cytokinetics, Incorporated
53.93
+2.31%
 
GMAB Genmab A/S
26.19
-0.83%
 
ARGX argenx SE
387.00
-0.35%
 
IONS Ionis Pharmaceuticals, Inc.
40.65
-1.14%