StocksCafe

11 Followers USX:REGN - Regeneron Pharmaceuticals Inc Regeneron Pharmaceuticals Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance (Live Price)

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
41.25	54	56	432	233	210	2024-05-08

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-08	490	466	461	471	0%	0.998	-0.905	0.004	0	0
2024-05-08	500	455.85	451	460.7	0%	1	-0.188	0.001	0	0
2024-05-08	510	446	441	451	0%	0.998	-0.89	0.004	0	0
2024-05-08	520	436.05	431.1	441	0%	0.997	-1.086	0.005	0	0
2024-05-08	530	426.05	421.1	431	0%	0.997	-1.078	0.005	0	0
2024-05-08	540	416.05	411.1	421	0%	0.997	-1.07	0.005	0	0
2024-05-08	550	406.05	401.1	411	0%	0.997	-1.062	0.005	0	0
2024-05-08	560	396.05	391.1	401	0%	0.997	-1.054	0.005	0	0
2024-05-08	570	386.05	381.1	391	0%	0.997	-1.046	0.005	0	0
2024-05-08	580	376.05	371.1	381	0%	0.997	-1.038	0.005	0	0
2024-05-08	590	366.05	361.1	371	0%	0.997	-1.03	0.005	0	0
2024-05-08	600	356.05	351.1	361	0%	0.996	-1.021	0.005	0	0
2024-05-08	610	346.05	341.1	351	0%	0.996	-1.013	0.006	0	0
2024-05-08	620	336.05	331.1	341	0%	0.996	-1.004	0.006	0	0
2024-05-08	630	326.05	321.1	331	0%	0.996	-0.996	0.006	0	0
2024-05-08	640	316.05	311.1	321	0%	0.996	-0.987	0.006	0	0
2024-05-08	650	306	301	311	0%	0.997	-0.785	0.005	0	0
2024-05-08	660	296	291	301	0%	0.997	-0.777	0.005	0	0
2024-05-08	670	286.05	281.1	291	0%	0.996	-0.961	0.006	0	0
2024-05-08	680	276.05	271.1	281	0%	0.995	-0.952	0.007	1	0
2024-05-08	690	266.05	261.1	271	0%	0.995	-0.943	0.007	0	0
2024-05-08	700	256.05	251.1	261	0%	0.995	-0.933	0.007	0	0
2024-05-08	710	246.05	241.1	251	0%	0.995	-0.924	0.007	0	0
2024-05-08	720	236.05	231.1	241	0%	0.995	-0.914	0.007	0	0
2024-05-08	730	226.05	221.1	231	0%	0.995	-0.905	0.008	0	0
2024-05-08	740	216	211	221	0%	0.996	-0.71	0.006	0	0
2024-05-08	750	206.05	201.1	211	0%	0.994	-0.885	0.008	0	0
2024-05-08	755	201	196	206	0%	0.995	-0.697	0.007	0	0
2024-05-08	760	196.05	191.1	201	0%	0.994	-0.874	0.009	0	0
2024-05-08	765	191.05	186.1	196	0%	0.994	-0.869	0.009	0	0
2024-05-08	770	186	181	191	0%	0.995	-0.684	0.007	0	0
2024-05-08	775	181.05	176.1	186	0%	0.994	-0.858	0.009	0	0
2024-05-08	780	176.05	171.1	181	0%	0.993	-0.853	0.009	0	0
2024-05-08	785	171.05	166.1	176	0%	0.993	-0.847	0.009	0	0
2024-05-08	790	166.05	161.1	171	0%	0.993	-0.842	0.01	0	0
2024-05-08	795	161.05	156.1	166	0%	0.993	-0.836	0.01	0	0
2024-05-08	800	156.05	151.1	161	0%	0.993	-0.83	0.01	0	0
2024-05-08	805	151.05	146.1	156	0%	0.993	-0.824	0.01	0	0
2024-05-08	810	146.05	141.1	151	0%	0.992	-0.818	0.011	0	0
2024-05-08	815	140.9	136	145.8	0%	0.999	-0.238	0.002	0	0
2024-05-08	820	135.95	131	140.9	0%	0.996	-0.449	0.006	0	0
2024-05-08	825	130.75	126	135.5	0%	0.912	-8.771	0.08	0	0
2024-05-08	830	125.75	121	130.5	0%	0.91	-8.675	0.082	3	0
2024-05-08	835	120.75	116	125.5	0%	0.907	-8.576	0.083	1	0
2024-05-08	840	115.7	111	120.4	0%	0.906	-8.344	0.084	3	0
2024-05-08	845	110.75	106	115.5	0%	0.901	-8.366	0.087	0	0
2024-05-08	850	106	101	111	0%	0.993	-0.603	0.01	0	0
2024-05-08	855	100.8	96.1	105.5	0%	0.895	-8.141	0.091	0	0
2024-05-08	860	95.95	91.4	100.5	0%	0.995	-0.415	0.007	0	0
2024-05-08	865	90.9	86	95.8	0%	0.999	-0.204	0.002	0	0
2024-05-08	870	86.2	81.4	91	0%	0.981	-1.151	0.023	0	0
2024-05-08	875	81	76.1	85.9	0%	0.991	-0.571	0.012	1	0
2024-05-08	880	76.15	71.4	80.9	0%	0.982	-0.994	0.023	0	0
2024-05-08	885	70.95	66.4	75.5	0%	0.994	-0.391	0.009	0	0
2024-05-08	887.5	68.5	64	73	0%	0.99	-0.554	0.014	0	0
2024-05-08	890	65.85	61.1	70.6	0%	0.861	-7.278	0.111	4	0
2024-05-08	892.5	63.5	59	68	0%	0.989	-0.546	0.015	0	0
2024-05-08	895	60.95	56.3	65.6	0%	0.993	-0.38	0.01	2	0
2024-05-08	897.5	58.5	54	63	0%	0.988	-0.538	0.015	0	0
2024-05-08	900	55.9	51.4	60.4	0%	0.999	-0.18	0.003	2	0
2024-05-08	902.5	53.45	49	57.9	0%	0.992	-0.372	0.011	0	0
2024-05-08	905	51.2	46.4	56	0%	0.833	-7.102	0.125	5	3
2024-05-08	907.5	48.5	44	53	0%	0.987	-0.521	0.017	1	0
2024-05-08	910	46.85	43	50.7	0%	0.933	-2.201	0.065	4	0
2024-05-08	912.5	43.5	39	48	0%	0.985	-0.511	0.019	0	0
2024-05-08	915	40.8	36.1	45.5	0%	0.822	-6.19	0.131	0	0
2024-05-08	917.5	38.5	34	43	0%	0.984	-0.5	0.02	0	0
2024-05-08	920	36.9	33	40.8	0%	0.918	-2.138	0.076	5	0
2024-05-08	922.5	34.4	30.8	38	0%	0.914	-2.097	0.079	0	0
2024-05-08	925	31.95	28.2	35.7	0%	0.907	-2.121	0.083	3	0
2024-05-08	930	26.3	22	30.6	0%	0.944	-1.075	0.057	9	0
2024-05-08	935	22.25	18.6	25.9	0%	0.864	-2.241	0.109	3	0
2024-05-08	940	17.75	14	21.5	0%	0.815	-2.532	0.134	6	1
2024-05-08	945	13.8	10.2	17.4	-14.8%	0.734	-3.016	0.164	5	1
2024-05-08	950	9.85	8.5	11.2	-23.5%	0.645	-3.121	0.186	12	2
2024-05-08	955	6.65	5.4	7.9	+9.2%	0.526	-3.162	0.199	82	7
2024-05-08	960	4.45	3.4	5.5	-62.3%	0.392	-2.852	0.192	97	2
2024-05-08	965	3	1.5	4.5	-48.5%	0.309	-3.184	0.176	5	11
2024-05-08	970	1.2	0.25	2.15	-66.3%	0.162	-1.753	0.123	16	2
2024-05-08	975	1	0	2	0%	0.109	-1.445	0.094	27	10
2024-05-08	980	2.5	0.1	4.9	-60%	0.102	-1.677	0.089	23	2
2024-05-08	985	2.55	0.2	4.9	+40%	0.101	-1.973	0.088	7	2
2024-05-08	990	0.55	0	1.1	-73.3%	0.048	-1.013	0.05	46	10
2024-05-08	995	0.8	0	1.6	0%	0	0	0	2	0
2024-05-08	1,000	0.225	0.1	0.35	-63.2%	0.037	-0.972	0.04	33	1
2024-05-08	1,010	2.2	0	4.4	0%	0	0	0	3	0
2024-05-08	1,020	2.15	0	4.3	0%	0	0	0	1	0
2024-05-08	1,030	2.15	0	4.3	0%	0	0	0	3	0
2024-05-08	1,040	2.15	0	4.3	0%	0	0	0	3	0
2024-05-08	1,050	2.15	0	4.3	0%	0	0	0	5	0
2024-05-08	1,060	2.15	0	4.3	0%	0	0	0	0	0
2024-05-08	1,070	2.15	0	4.3	0%	0	0	0	2	0
2024-05-08	1,080	2.15	0	4.3	0%	0	0	0	0	0
2024-05-08	1,090	2.15	0	4.3	0%	0	0	0	2	0
2024-05-08	1,100	2.15	0	4.3	0%	0	0	0	1	0
2024-05-08	1,110	2.15	0	4.3	0%	0	0	0	1	0
2024-05-08	1,120	2.15	0	4.3	0%	0	0	0	2	0
2024-05-08	1,130	2.15	0	4.3	0%	0	0	0	0	0
2024-05-08	1,140	2.15	0	4.3	0%	0	0	0	0	0
2024-05-08	1,160	2.15	0	4.3	0%	0	0	0	0	0
2024-05-08	1,180	2.15	0	4.3	0%	0	0	0	0	0
2024-05-08	1,200	2.15	0	4.3	0%	0	0	0	0	0
2024-05-08	1,220	2.15	0	4.3	0%	0	0	0	0	0
2024-05-08	1,240	2.15	0	4.3	0%	0	0	0	0	0
2024-05-08	1,260	0.075	0	0.15	0%	0	0	0	1	0