Regeneron Pharmaceuticals Inc REGN:NASDAQ

Last Price$640.63NASDAQ Closing Price as of 3:59PM ET 7/09/20
NASDAQ 15-minute delayed Bid/Ask Quotes
Today's Change+0.29(0.05%)
Bid (Size)$630.50 (1)
Ask (Size)$642.00 (1)
Day Low / High$629.00 - 655.93
Volume1.0 M

Find Options

Expiration Date:
Jul 17, 2020
Calls
Puts
BidAskStrike PriceBidAsk
365.10375.00270.000.000.30
360.10370.00275.000.000.30
355.10365.00280.000.000.30
350.10360.00285.000.000.30
345.10355.00290.000.000.30
340.60350.50295.000.000.30
335.10345.00300.000.000.30
330.10340.00305.000.000.30
325.10335.00310.000.000.30
320.60330.50315.000.000.30
315.10325.00320.000.000.30
310.10320.00325.000.000.30
305.60315.50330.000.000.30
300.10310.00335.000.000.30
295.10305.00340.000.000.30
290.10300.00345.000.000.30
285.50295.50350.000.000.30
280.60290.50355.000.000.30
275.60285.50360.000.000.30
270.50280.50365.000.000.30
265.50275.50370.000.000.30
260.50270.50375.000.000.30
255.50265.50380.000.000.30
250.50260.50385.000.000.30
245.50255.50390.000.000.30
240.60250.50395.000.000.30
235.60245.50400.000.000.30
230.60240.50405.000.000.30
225.60235.50410.000.000.30
220.60230.50415.000.000.30
215.60225.50420.000.000.30
210.60220.50425.000.000.30
205.60215.50430.000.000.30
200.50210.50435.000.000.30
195.60205.50440.000.000.30
190.60200.50445.000.000.30
185.60195.50450.000.000.35
180.60190.50455.000.000.40
175.60185.50460.000.000.45
170.60180.50465.000.000.55
165.60175.50470.000.000.60
160.60170.50475.000.000.70
155.60165.50480.000.000.75
150.60160.50485.000.000.85
145.60155.50490.000.000.50
140.60150.50495.000.051.10
135.60145.50500.000.050.50
130.60140.50505.000.001.20
125.60135.50510.000.001.40
120.60130.50515.000.001.50
115.60125.50520.000.001.60
110.60120.50525.000.001.75
105.60115.50530.000.001.80
100.60110.50535.000.001.90
95.60105.50540.000.001.85
90.60100.50545.000.001.95
86.1096.00550.000.002.05
81.1091.00555.000.251.10
76.8086.00560.000.601.45
71.1081.00565.000.152.70
66.8075.70570.000.851.65
61.7071.50575.000.702.20
59.3065.80580.000.152.90
54.1061.30585.000.402.80
49.6057.50590.001.503.20
45.1051.50595.001.205.00
40.5048.40600.001.853.80
36.0043.60605.003.405.00
32.9039.00610.003.707.00
28.3035.40615.004.808.20
24.7031.80620.005.909.60
22.1027.90625.006.1011.20
18.6024.60630.009.3013.30
14.8021.40635.0011.1014.10
13.3016.20640.0013.5017.00
11.2015.20645.0015.5019.80
9.2012.50650.0018.7023.50
7.5010.30655.0019.8026.90
6.809.70660.0024.4029.90
3.808.50665.0027.1033.40
4.906.40670.0032.3037.70
3.006.00675.0035.1042.20
2.004.40680.0039.1046.40
1.503.80685.0043.5050.30
0.003.10690.0047.6054.90
1.602.65695.0052.1059.60
1.902.20700.0056.6064.40
0.152.35705.0061.0070.70
0.052.30710.0066.0076.00
0.052.10715.0071.0080.50
0.151.40720.0075.5085.50
0.151.20725.0080.5090.50
0.001.50730.0085.5095.50
0.201.35735.0090.50100.50
0.001.30740.0095.50105.50
0.251.25745.00100.50110.00
0.001.25750.00105.50115.00
0.001.10755.00110.50120.00
0.051.00760.00115.50125.00
0.101.05765.00120.50130.00
0.001.00770.00125.00135.00
0.001.00775.00130.00140.00
0.000.95780.00135.00145.00
0.000.90785.00140.00150.00
0.000.85790.00145.00155.00
0.000.85795.00150.00160.00
0.000.80800.00155.00165.00
0.000.75805.00160.00170.00
0.000.70810.00165.00175.00
0.000.70815.00170.00180.00
0.000.65820.00175.00185.00
0.000.60825.00180.00190.00
0.000.60830.00185.00195.00
0.000.55835.00190.00200.00
0.000.50840.00195.00205.00
0.000.50845.00200.00210.00
0.000.45850.00205.00215.00
0.000.45855.00210.00220.00
0.000.40860.00215.00225.00
0.000.35865.00220.00230.00
Delayed Quotes - Data delayed 15 minutes

Option Detail

REGN Jul 17 2020 645.00 call
LastToday's ChangeBid (Size)Ask (Size)
11.56-0.69 (5.63%)11.20 (x1)15.20 (x10)
Volume53IV38.70%
Open Interest52Delta0.4614
Open17.74Gamma0.0102
Previous Close12.25Vega0.399
Today's High19.2Theta-0.865
Today's Low10.1Rho0.0696
Closing Price - Last Trade as of 3:59PM ET 7/09/20

REGN Quick View

Next Earnings Release Date08/04/2020
Dividend Ex-DateN/A
Last Dividend AmountN/A
Dividend YieldN/A
Dividend Frequency Per YearN/A
Historical Volatility (30 day)40.64%

Option Chart

REGN Jul 17 2020 645.00 call