$576.72
19.913.58%
al cierre: -
$578.34
1.620.28%
After hour: 6:01 PM EDT
Comments
Loading...
Regeneron Pharmaceuticals (NASDAQ:REGN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Regeneron Pharmaceuticals a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Regeneron Pharmaceuticals..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid136.5
Ask146
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price94.39Apr 09, 2025
Change
-
Bid132
Ask141
volume40
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price89.5Apr 09, 2025
Change
-
Bid127
Ask136
volume40
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid122
Ask131
volume0
Intrest0
Strike
450
450
Last Price1.48Apr 09, 2025
Change
1.28640%
Bid-
Ask4.3
volume2
Intrest1
Last Price-
Change
-
Bid116.1
Ask126
volume0
Intrest0
Strike
455
455
Last Price1.53Apr 09, 2025
Change
-
Bid-
Ask4.3
volume2
Intrest0
Last Price-
Change
-
Bid112
Ask121
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid106
Ask116
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid102
Ask111
volume0
Intrest0
Strike
470
470
Last Price0.45Apr 07, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest10
Last Price-
Change
-
Bid97.9
Ask105
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid92.9
Ask100
volume0
Intrest0
Strike
480
480
Last Price1.58Apr 09, 2025
Change
-
Bid-
Ask3.1
volume5
Intrest0
Last Price-
Change
-
Bid87.9
Ask95
volume0
Intrest0
Strike
485
485
Last Price1.75Apr 09, 2025
Change
-
Bid-
Ask4.5
volume2
Intrest0
Last Price-
Change
-
Bid82
Ask90.1
volume0
Intrest0
Strike
490
490
Last Price3.3Apr 09, 2025
Change
2.92768.42%
Bid-
Ask4.6
volume1
Intrest6
Last Price-
Change
-
Bid77
Ask85.8
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price80.5Apr 09, 2025
Change
-
Bid72
Ask80.2
volume2
Intrest0
Strike
500
500
Last Price0.8Apr 09, 2025
Change
0.9554.29%
Bid-
Ask3.2
volume21
Intrest2
Last Price-
Change
-
Bid67
Ask75.5
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid62
Ask70.8
volume0
Intrest0
Strike
510
510
Last Price1.6Apr 09, 2025
Change
2.460%
Bid0.05
Ask5
volume51
Intrest6
Last Price-
Change
-
Bid57
Ask65.6
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid0.05
Ask5.4
volume0
Intrest0
Last Price47Apr 07, 2025
Change
00%
Bid52.4
Ask62
volume0
Intrest2
Strike
520
520
Last Price0.98Apr 09, 2025
Change
4.1280.78%
Bid0.05
Ask5
volume23
Intrest55
Last Price-
Change
-
Bid48
Ask57
volume0
Intrest0
Strike
525
525
Last Price3.5Apr 09, 2025
Change
-
Bid0.05
Ask5.9
volume1
Intrest0
Last Price-
Change
-
Bid43
Ask52.7
volume0
Intrest0
Strike
530
530
Last Price3Apr 09, 2025
Change
-
Bid0.05
Ask6.2
volume4
Intrest0
Last Price13Apr 09, 2025
Change
-
Bid38
Ask47.5
volume4
Intrest0
Strike
535
535
Last Price17Apr 09, 2025
Change
-
Bid0.05
Ask6.6
volume1
Intrest0
Last Price15Apr 09, 2025
Change
-
Bid34.1
Ask43
volume1
Intrest0
Strike
540
540
Last Price7Apr 09, 2025
Change
5.9645.99%
Bid0.6
Ask7.1
volume8
Intrest3
Last Price12.3Apr 09, 2025
Change
8.139.71%
Bid29.4
Ask37
volume2
Intrest1
Strike
545
545
Last Price21.8Apr 09, 2025
Change
15.8263.33%
Bid0.05
Ask7.7
volume5
Intrest1
Last Price12Apr 09, 2025
Change
-
Bid27
Ask32.9
volume3
Intrest0
Strike
550
550
Last Price20.68Apr 09, 2025
Change
11.82133.41%
Bid0.05
Ask8.3
volume2
Intrest6
Last Price19.9Apr 09, 2025
Change
0.150.76%
Bid21.2
Ask28.3
volume6
Intrest1
Strike
555
555
Last Price7.6Apr 09, 2025
Change
2.7526.57%
Bid1.1
Ask9.1
volume4
Intrest2
Last Price12Apr 09, 2025
Change
736.84%
Bid17
Ask25.6
volume3
Intrest2
Strike
560
560
Last Price5.9Apr 09, 2025
Change
16.4273.57%
Bid1
Ask10.1
volume12
Intrest221
Last Price-
Change
-
Bid14
Ask22
volume0
Intrest0
Strike
565
565
Last Price8.7Apr 09, 2025
Change
6.4142.42%
Bid4.9
Ask11.2
volume2
Intrest2
Last Price14Apr 09, 2025
Change
5.768.67%
Bid10.3
Ask18.2
volume114
Intrest4
Strike
570
570
Last Price37.75Apr 09, 2025
Change
17.7588.75%
Bid4
Ask12.4
volume3
Intrest4
Last Price12Apr 09, 2025
Change
5.7792.62%
Bid7.8
Ask14.5
volume1
Intrest3
Strike
575
575
Last Price43.4Apr 09, 2025
Change
27.3169.57%
Bid6.1
Ask13.4
volume5
Intrest5
Last Price7.7Apr 09, 2025
Change
1.728.33%
Bid5
Ask11.9
volume5
Intrest16
Strike
580
580
Last Price41.59Apr 09, 2025
Change
24.61144.94%
Bid8
Ask15.7
volume11
Intrest13
Last Price6.86Apr 09, 2025
Change
2.7667.32%
Bid2
Ask11
volume7
Intrest9
Strike
585
585
Last Price53.55Apr 09, 2025
Change
31.65144.52%
Bid11.2
Ask19.7
volume6
Intrest8
Last Price3.8Apr 09, 2025
Change
1.9433.8%
Bid4
Ask8
volume6
Intrest28
Strike
590
590
Last Price50.59Apr 09, 2025
Change
29.84143.81%
Bid15.1
Ask22.9
volume12
Intrest14
Last Price7Apr 07, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest2
Strike
595
595
Last Price61.67Apr 09, 2025
Change
31.37103.53%
Bid18.6
Ask26.4
volume6
Intrest8
Last Price3.3Apr 09, 2025
Change
0.3210.74%
Bid0.5
Ask4
volume33
Intrest19
Strike
600
600
Last Price66.47Apr 09, 2025
Change
32.9798.42%
Bid22
Ask29.6
volume6
Intrest42
Last Price2.21Apr 09, 2025
Change
0.2713.92%
Bid-
Ask4.8
volume2
Intrest3
Strike
605
605
Last Price28.15Apr 04, 2025
Change
00%
Bid26.2
Ask34.9
volume0
Intrest3
Last Price1.8Apr 09, 2025
Change
0.728%
Bid1
Ask2.3
volume58
Intrest12
Strike
610
610
Last Price69.24Apr 09, 2025
Change
37.84120.51%
Bid30
Ask39
volume1
Intrest2
Last Price1.6Apr 09, 2025
Change
7.6582.7%
Bid0.05
Ask7
volume1
Intrest1
Strike
612.5
612.5
Last Price38.2Apr 04, 2025
Change
00%
Bid32.1
Ask42
volume0
Intrest1
Last Price1.15Apr 09, 2025
Change
0.3523.33%
Bid0.2
Ask5.3
volume2
Intrest4
Strike
615
615
Last Price68.14Apr 09, 2025
Change
4.346.8%
Bid35
Ask44
volume1
Intrest7
Last Price1.32Apr 09, 2025
Change
1.5854.48%
Bid0.05
Ask7.8
volume2
Intrest1
Strike
617.5
617.5
Last Price-
Change
-
Bid37
Ask46
volume0
Intrest0
Last Price1.1Apr 09, 2025
Change
0.55100%
Bid-
Ask2.4
volume5
Intrest26
Strike
620
620
Last Price50Apr 09, 2025
Change
1320.63%
Bid39
Ask46.9
volume2
Intrest15
Last Price9.3Apr 04, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest1
Strike
622.5
622.5
Last Price14.1Apr 01, 2025
Change
00%
Bid42
Ask51
volume0
Intrest1
Last Price0.73Apr 09, 2025
Change
1.4466.36%
Bid0.05
Ask4.9
volume2
Intrest15
Strike
625
625
Last Price14.8Apr 01, 2025
Change
00%
Bid44
Ask53
volume0
Intrest3
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Strike
627.5
627.5
Last Price16Apr 01, 2025
Change
00%
Bid47
Ask56
volume0
Intrest1
Last Price1Apr 09, 2025
Change
0.1210.71%
Bid-
Ask1
volume1
Intrest11
Strike
630
630
Last Price48.02Apr 04, 2025
Change
00%
Bid49
Ask58
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
632.5
632.5
Last Price55.59Apr 08, 2025
Change
00%
Bid52
Ask60.4
volume0
Intrest10
Last Price0.96Apr 09, 2025
Change
4.4682.29%
Bid-
Ask4.7
volume5
Intrest10
Strike
635
635
Last Price100.7Apr 09, 2025
Change
50.2599.6%
Bid54
Ask62.9
volume3
Intrest4
Last Price5Apr 04, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest2
Strike
637.5
637.5
Last Price-
Change
-
Bid57
Ask65.4
volume0
Intrest0
Last Price0.91Apr 09, 2025
Change
0.841200%
Bid-
Ask4.6
volume5
Intrest14
Strike
640
640
Last Price53.43Apr 04, 2025
Change
00%
Bid59
Ask67.8
volume0
Intrest5
Last Price16Mar 31, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Strike
642.5
642.5
Last Price-
Change
-
Bid62
Ask70.3
volume0
Intrest0
Last Price2Apr 04, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest4
Strike
645
645
Last Price65.44Apr 04, 2025
Change
00%
Bid64
Ask72.8
volume0
Intrest0
Last Price5.2Apr 02, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest2
Strike
647.5
647.5
Last Price-
Change
-
Bid67
Ask75.2
volume0
Intrest0
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest34
Strike
650
650
Last Price71.4Apr 04, 2025
Change
00%
Bid69
Ask77.7
volume0
Intrest2
Last Price0.75Apr 07, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
655
655
Last Price-
Change
-
Bid74
Ask82.6
volume0
Intrest0
Last Price0.7Apr 09, 2025
Change
00%
Bid-
Ask4.8
volume10
Intrest77
Strike
660
660
Last Price69.92Apr 04, 2025
Change
00%
Bid79
Ask88
volume0
Intrest0
Last Price10Mar 25, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
665
665
Last Price37.55Mar 28, 2025
Change
00%
Bid84.1
Ask92.6
volume0
Intrest0
Last Price2.15Apr 02, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
670
670
Last Price69.47Apr 04, 2025
Change
00%
Bid89.1
Ask97.5
volume0
Intrest0
Last Price2.66Apr 02, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest8
Strike
675
675
Last Price46Mar 31, 2025
Change
00%
Bid94.1
Ask102.5
volume0
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Strike
680
680
Last Price81.27Apr 04, 2025
Change
00%
Bid99.2
Ask107.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid102
Ask110
volume0
Intrest0
Last Price2Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
685
685
Last Price84.05Apr 04, 2025
Change
00%
Bid104.1
Ask112.5
volume0
Intrest0
Last Price1.04Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
690
690
Last Price53.63Mar 27, 2025
Change
00%
Bid109.1
Ask117.5
volume0
Intrest0
Last Price1.5Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
695
695
Last Price-
Change
-
Bid114.1
Ask122.5
volume0
Intrest0
Last Price1Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
700
700
Last Price46.8Mar 24, 2025
Change
00%
Bid119
Ask127.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
705
705
Last Price69.61Mar 31, 2025
Change
00%
Bid124
Ask134
volume0
Intrest0
Last Price3.1Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
710
710
Last Price-
Change
-
Bid129
Ask139
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid134
Ask144
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid139
Ask149
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
725
725
Last Price-
Change
-
Bid144
Ask154
volume0
Intrest0
Last Price19.9Feb 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest27
Strike
730
730
Last Price160Apr 09, 2025
Change
86.2116.8%
Bid149
Ask159
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
735
735
Last Price-
Change
-
Bid154
Ask164
volume0
Intrest0
Last Price6Mar 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid159
Ask169
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid164
Ask174
volume0
Intrest0
Last Price9.06Mar 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid169
Ask179
volume0
Intrest0
Last Price4.1Mar 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
760
760
Last Price-
Change
-
Bid179
Ask189
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid189
Ask199
volume0
Intrest0
Last Price0.76Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
780
780
Last Price-
Change
-
Bid199
Ask209
volume0
Intrest0
Last Price0.95Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
790
790
Last Price-
Change
-
Bid209
Ask219
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
800
800
Last Price-
Change
-
Bid219
Ask229
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid229
Ask239
volume0
Intrest0
Last Price11.5Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid239
Ask248.9
volume0
Intrest0
Last Price9.3Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
830
830
Last Price-
Change
-
Bid249
Ask258.9
volume0
Intrest0
Last Price2.38Mar 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid259
Ask269
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid269
Ask279
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid279
Ask289
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid289
Ask299
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid299
Ask309
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid309
Ask319
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid319
Ask329
volume0
Intrest0
Last Price1.28Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
910
910
Last Price-
Change
-
Bid329
Ask339
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid339
Ask349
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid349
Ask359
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid359
Ask369
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
950
950
Last Price-
Change
-
Bid369
Ask379
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid379
Ask389
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid389
Ask399
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid399
Ask409
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid409
Ask419
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1000
1000
Last Price-
Change
-
Bid419
Ask429
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1010
1010
Last Price-
Change
-
Bid429
Ask439
volume0
Intrest0