$683.08
-4.19-0.61%
al cierre: -
$683.08
00.00%
After hour: 4:56 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
-
Bid158.1
Ask168
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price154.23Jan 30, 2025
Change
7.664.73%
Bid153.1
Ask163
volume2
Intrest1
Strike
525
525
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price149.24Jan 30, 2025
Change
7.664.88%
Bid148.1
Ask158
volume2
Intrest1
Strike
530
530
Last Price0.96Jan 27, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price-
Change
-
Bid143.1
Ask153
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price148.06Jan 27, 2025
Change
00%
Bid138.1
Ask148
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price143.08Jan 27, 2025
Change
00%
Bid133.1
Ask143
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price138.21Jan 27, 2025
Change
00%
Bid128.1
Ask138
volume0
Intrest2
Strike
550
550
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price133.23Jan 27, 2025
Change
00%
Bid123.1
Ask133
volume0
Intrest2
Strike
555
555
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price127Jan 28, 2025
Change
00%
Bid118.1
Ask128
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price122.01Jan 28, 2025
Change
00%
Bid113.1
Ask123
volume0
Intrest1
Strike
565
565
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid108.1
Ask118
volume0
Intrest0
Strike
570
570
Last Price0.25Jan 22, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest4
Last Price111.38Jan 28, 2025
Change
00%
Bid104.2
Ask111.3
volume0
Intrest1
Strike
575
575
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price106.4Jan 28, 2025
Change
00%
Bid99.2
Ask107.3
volume0
Intrest1
Strike
580
580
Last Price2.56Jan 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid93.1
Ask103
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price97.48Jan 28, 2025
Change
00%
Bid89
Ask97.1
volume0
Intrest1
Strike
590
590
Last Price2.3Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price92.5Jan 28, 2025
Change
00%
Bid84
Ask92.2
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price78.9Jan 24, 2025
Change
00%
Bid79.2
Ask87.2
volume0
Intrest1
Strike
600
600
Last Price2.9Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid73.5
Ask83
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid68.2
Ask78
volume0
Intrest0
Strike
610
610
Last Price0.55Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid63.5
Ask73
volume0
Intrest0
Strike
615
615
Last Price0.55Jan 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price71.5Jan 27, 2025
Change
00%
Bid59.1
Ask66.1
volume0
Intrest29
Strike
620
620
Last Price1.98Jan 06, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest2
Last Price-
Change
-
Bid53.5
Ask63
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price55.12Jan 27, 2025
Change
00%
Bid49
Ask57
volume0
Intrest1
Strike
630
630
Last Price0.31Jan 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price55.08Jan 13, 2025
Change
00%
Bid44.3
Ask52.2
volume0
Intrest1
Strike
635
635
Last Price1.06Jan 24, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest5
Last Price-
Change
-
Bid39.6
Ask47.3
volume0
Intrest0
Strike
640
640
Last Price0.05Jan 30, 2025
Change
0.7893.98%
Bid-
Ask0.4
volume6
Intrest4
Last Price-
Change
-
Bid34.4
Ask42.1
volume0
Intrest0
Strike
645
645
Last Price1.04Jan 27, 2025
Change
00%
Bid0.05
Ask2.15
volume0
Intrest5
Last Price59.06Jan 15, 2025
Change
00%
Bid29.6
Ask37.2
volume0
Intrest4
Strike
650
650
Last Price0.29Jan 30, 2025
Change
0.027.41%
Bid0.05
Ask0.9
volume2
Intrest14
Last Price-
Change
-
Bid24.7
Ask32.2
volume0
Intrest0
Strike
655
655
Last Price1Jan 29, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest32
Last Price28.42Jan 28, 2025
Change
00%
Bid20
Ask27.4
volume0
Intrest0
Strike
660
660
Last Price0.5Jan 30, 2025
Change
0.6556.52%
Bid0.2
Ask0.95
volume6
Intrest32
Last Price-
Change
-
Bid15.2
Ask23
volume0
Intrest0
Strike
665
665
Last Price2.25Jan 28, 2025
Change
00%
Bid0.25
Ask3.7
volume0
Intrest10
Last Price15.1Jan 30, 2025
Change
13.246.64%
Bid10.8
Ask18.8
volume3
Intrest16
Strike
670
670
Last Price1.89Jan 30, 2025
Change
0.3114.09%
Bid0.35
Ask4.8
volume2
Intrest21
Last Price8Jan 30, 2025
Change
1666.67%
Bid6
Ask13.1
volume1
Intrest2
Strike
675
675
Last Price2.7Jan 30, 2025
Change
1.5836.92%
Bid0.8
Ask3.8
volume11
Intrest42
Last Price7.5Jan 30, 2025
Change
13.564.29%
Bid3.8
Ask9.2
volume7
Intrest26
Strike
680
680
Last Price4Jan 30, 2025
Change
0.411.11%
Bid1.4
Ask6
volume21
Intrest101
Last Price4.8Jan 30, 2025
Change
3.743.53%
Bid1.8
Ask7
volume2
Intrest19
Strike
685
685
Last Price6.4Jan 30, 2025
Change
1.6920.89%
Bid2
Ask8.7
volume14
Intrest95
Last Price3Jan 30, 2025
Change
3.2552%
Bid2.4
Ask5.3
volume11
Intrest50
Strike
690
690
Last Price7.77Jan 30, 2025
Change
2.3323.07%
Bid7.1
Ask12.5
volume5
Intrest16
Last Price1.45Jan 30, 2025
Change
4.0573.64%
Bid1.35
Ask3.5
volume4
Intrest63
Strike
695
695
Last Price13.75Jan 28, 2025
Change
00%
Bid11.2
Ask16.4
volume0
Intrest9
Last Price1.6Jan 30, 2025
Change
2.3459.39%
Bid0.75
Ask1.7
volume30
Intrest84
Strike
700
700
Last Price17.8Jan 30, 2025
Change
1.267.62%
Bid16.1
Ask20.2
volume54
Intrest76
Last Price0.57Jan 30, 2025
Change
2.4381%
Bid0.25
Ask2
volume2
Intrest15
Strike
705
705
Last Price17.7Jan 27, 2025
Change
00%
Bid19.1
Ask26.6
volume0
Intrest1
Last Price0.4Jan 30, 2025
Change
2.184%
Bid0.2
Ask2.05
volume8
Intrest53
Strike
710
710
Last Price24.19Jan 29, 2025
Change
00%
Bid23.8
Ask31
volume0
Intrest14
Last Price0.4Jan 30, 2025
Change
1.275%
Bid-
Ask3.5
volume1
Intrest18
Strike
715
715
Last Price34Jan 21, 2025
Change
00%
Bid28.6
Ask36
volume0
Intrest10
Last Price0.4Jan 30, 2025
Change
0.4653.49%
Bid0.3
Ask0.5
volume9
Intrest38
Strike
720
720
Last Price40.07Jan 28, 2025
Change
00%
Bid32
Ask41
volume0
Intrest1
Last Price0.93Jan 29, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest11
Strike
725
725
Last Price47.47Jan 22, 2025
Change
00%
Bid38.7
Ask46
volume0
Intrest8
Last Price0.75Jan 28, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest25
Strike
730
730
Last Price45.1Jan 30, 2025
Change
4.9412.3%
Bid43.6
Ask51
volume1
Intrest7
Last Price0.6Jan 27, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest5
Strike
735
735
Last Price-
Change
-
Bid48.5
Ask56
volume0
Intrest0
Last Price0.55Jan 27, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest5
Strike
740
740
Last Price-
Change
-
Bid53.4
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid58.4
Ask66
volume0
Intrest0
Last Price0.06Jan 30, 2025
Change
0.2681.25%
Bid-
Ask0.5
volume29
Intrest33
Strike
750
750
Last Price-
Change
-
Bid63.3
Ask71
volume0
Intrest0
Last Price0.44Jan 21, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest4
Strike
755
755
Last Price-
Change
-
Bid68.5
Ask76
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
0.280%
Bid-
Ask4.4
volume9
Intrest14
Strike
760
760
Last Price74.4Jan 21, 2025
Change
00%
Bid73.3
Ask81.4
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
-
Bid-
Ask2.9
volume5
Intrest0
Strike
765
765
Last Price-
Change
-
Bid78.3
Ask86
volume0
Intrest0
Last Price1.25Jan 15, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest0
Strike
770
770
Last Price87.97Jan 13, 2025
Change
00%
Bid83.3
Ask91.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
775
775
Last Price-
Change
-
Bid87.1
Ask97
volume0
Intrest0
Last Price3.7Jan 13, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest9
Strike
780
780
Last Price83.2Dec 19, 2024
Change
00%
Bid92.1
Ask102
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
785
785
Last Price-
Change
-
Bid97.1
Ask107
volume0
Intrest0
Last Price0.27Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest31
Strike
790
790
Last Price-
Change
-
Bid102
Ask111.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
795
795
Last Price-
Change
-
Bid108.4
Ask116
volume0
Intrest0
Last Price0.65Jan 30, 2025
Change
0.61200%
Bid-
Ask2.8
volume1
Intrest8
Strike
800
800
Last Price-
Change
-
Bid113.4
Ask121
volume0
Intrest0
Last Price1.57Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
810
810
Last Price-
Change
-
Bid123.3
Ask130.9
volume0
Intrest0
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Strike
820
820
Last Price-
Change
-
Bid132.1
Ask142
volume0
Intrest0
Last Price2.3Jan 10, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest2
Strike
830
830
Last Price-
Change
-
Bid142.1
Ask152
volume0
Intrest0
Last Price4Jan 08, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
840
840
Last Price-
Change
-
Bid152
Ask162
volume0
Intrest0
Last Price0.2Jan 27, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest65
Strike
850
850
Last Price-
Change
-
Bid162.1
Ask172
volume0
Intrest0
Last Price0.2Jan 27, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest38
Strike
860
860
Last Price-
Change
-
Bid172.1
Ask182
volume0
Intrest0
Last Price2Jan 08, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
870
870
Last Price-
Change
-
Bid182.1
Ask192
volume0
Intrest0
Last Price1.23Jan 08, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Strike
880
880
Last Price-
Change
-
Bid192.1
Ask202
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid202.1
Ask212
volume0
Intrest0
Last Price3.1Dec 17, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
900
900
Last Price186.1Dec 27, 2024
Change
00%
Bid212.1
Ask222
volume0
Intrest0
Last Price2.16Jan 10, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Strike
910
910
Last Price-
Change
-
Bid222.1
Ask232
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid232.1
Ask242
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid242.1
Ask252
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Strike
940
940
Last Price-
Change
-
Bid252.1
Ask262
volume0
Intrest0
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest232
Strike
950
950
Last Price-
Change
-
Bid262.1
Ask272
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid272.1
Ask282
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid282.1
Ask292
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid292.1
Ask302
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid302.1
Ask312
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1000
1000
Last Price-
Change
-
Bid312.1
Ask322
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1010
1010
Last Price-
Change
-
Bid322.1
Ask332
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid332.1
Ask342
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1030
1030
Last Price-
Change
-
Bid342.1
Ask352
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid352.1
Ask362
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1050
1050
Last Price-
Change
-
Bid362.1
Ask372
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid372.1
Ask382
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1070
1070
Last Price-
Change
-
Bid382.1
Ask392
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid392.1
Ask402
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1090
1090
Last Price-
Change
-
Bid402.1
Ask412
volume0
Intrest0
Last Price0.45Dec 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
1100
1100
Last Price-
Change
-
Bid412.1
Ask422
volume0
Intrest0
Last Price0.5Dec 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
1110
1110
Last Price-
Change
-
Bid422.1
Ask432
volume0
Intrest0