NasdaqGS - Nasdaq Real Time Price • USD
BioMarin Pharmaceutical Inc. (BMRN)
As of 12:44 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517C00050000 | 4/25/2024 4:37 PM | 50 | 34.50 | 29.90 | 32.90 | 0.00 | 0.00% | - | 10 | 271.68% |
| BMRN240517C00065000 | 4/17/2024 6:41 PM | 65 | 26.46 | 15.30 | 17.70 | 0.00 | 0.00% | - | 15 | 151.17% |
| BMRN240517C00070000 | 5/6/2024 1:30 PM | 70 | 14.70 | 9.30 | 13.10 | 0.00 | 0.00% | - | 1 | 94.14% |
| BMRN240517C00080000 | 5/1/2024 4:17 PM | 80 | 2.75 | 1.30 | 1.70 | 0.00 | 0.00% | 2 | 77 | 33.11% |
| BMRN240517C00085000 | 5/13/2024 2:22 PM | 85 | 0.21 | 0.05 | 0.35 | -0.19 | -47.50% | 17 | 956 | 43.12% |
| BMRN240517C00090000 | 5/13/2024 3:05 PM | 90 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 58 | 2,798 | 51.37% |
| BMRN240517C00095000 | 5/10/2024 7:03 PM | 95 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 24 | 5,383 | 67.19% |
| BMRN240517C00100000 | 5/10/2024 7:53 PM | 100 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2,165 | 84.38% |
| BMRN240517C00105000 | 5/1/2024 1:45 PM | 105 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 1,213 | 125.20% |
| BMRN240517C00110000 | 4/25/2024 1:30 PM | 110 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 29 | 106.25% |
| BMRN240517C00115000 | 4/11/2024 7:15 PM | 115 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 119.53% |
| BMRN240517C00120000 | 4/16/2024 2:33 PM | 120 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 194.73% |
| BMRN240517C00125000 | 4/30/2024 4:06 PM | 125 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 12 | 188.67% |
| BMRN240517C00130000 | 4/25/2024 1:30 PM | 130 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 224.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMRN240517P00075000 | 5/7/2024 1:30 PM | 75 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 20 | 41.41% |
| BMRN240517P00080000 | 5/13/2024 2:53 PM | 80 | 0.35 | 0.40 | 0.50 | -0.05 | -12.50% | 10 | 856 | 22.66% |
| BMRN240517P00085000 | 5/9/2024 5:19 PM | 85 | 3.30 | 2.95 | 4.50 | 0.00 | 0.00% | 2 | 2,223 | 42.09% |
| BMRN240517P00090000 | 4/26/2024 2:15 PM | 90 | 7.45 | 8.00 | 9.70 | 0.00 | 0.00% | 13 | 3,628 | 81.45% |
| BMRN240517P00095000 | 5/1/2024 7:38 PM | 95 | 9.70 | 12.40 | 14.80 | 0.00 | 0.00% | 33 | 20 | 113.28% |
| BMRN240517P00100000 | 4/17/2024 6:01 PM | 100 | 9.93 | 17.80 | 20.70 | 0.00 | 0.00% | - | 0 | 90.23% |
Related Tickers
ALNY Alnylam Pharmaceuticals, Inc.
150.94
+0.31%
INCY Incyte Corporation
57.17
+7.75%
ARGX argenx SE
365.51
-2.44%
IONS Ionis Pharmaceuticals, Inc.
38.62
-1.18%
SRPT Sarepta Therapeutics, Inc.
130.18
-1.24%
BBIO BridgeBio Pharma, Inc.
29.12
+0.07%
HALO Halozyme Therapeutics, Inc.
43.80
+1.51%
IMVT Immunovant, Inc.
29.24
-0.51%
BPMC Blueprint Medicines Corporation
106.55
-0.15%
AGIO Agios Pharmaceuticals, Inc.
33.31
+0.94%