At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:25 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 | 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 7:33 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 | 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 | 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% |
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%