Regeneron Pharmaceuticals Inc REGN:NASDAQ

Last Price$512.33NASDAQ Closing Price as of 3:59PM ET 4/08/20

Today's Change+10.82(2.16%)
Bid (Size)$506.75 (1)
Ask (Size)$513.50 (5)
Day Low / High$488.00 - 514.11
Volume1.2 M

Find Options

Expiration Date:
Apr 17, 2020
Calls
Puts
BidAskStrike PriceBidAsk
287.80297.00220.000.000.30
282.70292.00225.000.009.80
278.10287.00230.000.009.40
272.80282.00235.000.004.30
267.70277.00240.000.009.50
262.80272.00245.000.009.80
257.70267.00250.000.004.30
252.80262.00255.000.009.60
248.00257.00260.000.009.60
243.00252.00265.000.009.80
237.80247.00270.000.000.15
232.70242.00275.000.009.60
227.70237.00280.000.004.30
222.40232.00285.000.009.80
217.40227.00290.000.000.80
212.40222.00295.000.009.80
207.40217.00300.000.002.00
202.50212.00305.000.009.50
197.50207.00310.000.009.80
192.50202.00315.000.009.80
187.50197.00320.000.001.35
182.50191.90325.000.009.60
177.50187.00330.000.009.80
172.40181.70335.000.009.00
167.50177.00340.000.009.00
162.50172.00345.000.009.00
157.50167.00350.000.001.25
152.50162.00355.000.001.50
147.50156.90360.000.001.05
142.50151.90365.000.002.15
137.60147.00370.000.000.40
132.60142.00375.000.001.90
127.50137.00380.000.004.30
122.50132.00385.000.000.40
118.60127.20390.000.059.60
112.50122.00395.000.100.55
107.60116.60400.000.100.80
102.80112.00405.000.151.20
97.60106.50410.000.150.85
95.50100.50415.000.201.25
87.7097.00420.000.351.15
82.8092.40425.000.300.80
80.0085.00430.000.001.35
72.8082.50435.000.451.70
68.0077.50440.000.053.20
65.2070.20445.000.054.90
58.7068.00450.000.304.70
56.2061.20455.000.752.30
51.1055.80460.001.103.30
44.0053.50465.001.502.55
41.1047.80470.001.804.00
36.8043.10475.002.202.85
30.5039.90480.002.854.80
26.6033.60485.003.609.80
25.7029.20490.004.906.00
21.6026.50495.005.7012.20
19.0022.00500.007.908.60
15.3022.00505.008.9013.80
12.9015.00510.0011.5017.40
10.9013.50515.0013.7020.00
9.7012.10520.0016.5020.80
8.1013.90525.0019.5023.80
5.2012.00530.0022.4028.20
5.506.30535.0026.3032.00
2.856.00540.0030.5035.70
1.658.10545.0034.4040.20
1.204.50550.0039.0044.70
0.007.50555.0043.7050.80
1.655.50560.0047.5053.90
1.403.10565.0052.8060.50
1.804.00570.0056.7065.00
0.802.45575.0061.5069.60
1.502.90580.0066.5074.40
1.352.20585.0072.7077.20
1.252.80590.0076.2084.20
1.202.20595.0081.3089.00
1.102.00600.0085.7094.00
0.003.40605.0091.4098.80
0.954.50610.0094.40104.00
0.855.10615.00100.10108.60
0.802.10620.00104.10113.80
0.752.15625.00109.30118.50
0.605.00630.00114.10123.50
0.652.60635.00119.00128.50
0.600.95640.00124.00133.50
0.552.20645.00129.00138.50
0.051.50650.00134.10143.50
0.502.90655.00139.00148.50
0.501.95660.00144.10153.50
0.352.50665.00149.00158.50
0.354.90670.00154.10163.50
0.352.70675.00159.50168.20
0.202.45680.00164.00173.50
0.352.50685.00169.00178.40
0.252.00690.00173.80183.40
0.252.30695.00179.10188.40
0.251.90700.00184.00193.40
0.102.10705.00188.80198.40
0.102.35710.00193.80203.40
0.154.60715.00198.70208.40
0.102.20720.00204.20213.40
0.152.05725.00208.60218.40
0.151.50730.00213.80223.00
0.104.60735.00219.30228.40
0.154.40740.00223.80233.20
Delayed Quotes - Data delayed 15 minutes

Option Detail

REGN Apr 17 2020 515.00 call
LastToday's ChangeBid (Size)Ask (Size)
12.04+1.04 (9.45%)10.90 (x20)13.50 (x1)
Volume21IV40.70%
Open Interest94Delta0.4901
Open8Gamma0.0122
Previous Close11Vega0.3213
Today's High12.25Theta-0.7325
Today's Low6.5Rho0.059
Closing Price - Last Trade as of 3:59PM ET 4/08/20

REGN Quick View

Next Earnings Release Date05/05/2020
Dividend Ex-DateN/A
Last Dividend AmountN/A
Dividend YieldN/A
Dividend Frequency Per YearN/A
Historical Volatility (30 day)38.44%

Option Chart

REGN Apr 17 2020 515.00 call