$617.00
-17.23-2.72%
À la fermeture: -
$617.00
0.000.00%
Après les heures de négociation: 6:02 PM EDT
Comments
Loading...
Regeneron Pharmaceuticals (NASDAQ:REGN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Regeneron Pharmaceuticals à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid163
Ask170.5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Last Price-
Change
-
Bid152
Ask160.5
volume0
Intrest0
Strike
460
460
Last Price1.16Mar 25, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest1
Last Price-
Change
-
Bid143
Ask152
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid133
Ask140.6
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid123
Ask130.6
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid113
Ask120.6
volume0
Intrest0
Strike
500
500
Last Price0.43Mar 31, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid103
Ask110.7
volume0
Intrest0
Strike
510
510
Last Price0.46Mar 31, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid93
Ask100.7
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price138.3Mar 14, 2025
Change
00%
Bid83.1
Ask90.7
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price128.4Mar 14, 2025
Change
00%
Bid72.9
Ask80.7
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid63.2
Ask70.8
volume0
Intrest0
Strike
550
550
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price-
Change
-
Bid53.1
Ask61
volume0
Intrest0
Strike
560
560
Last Price0.2Apr 01, 2025
Change
0.0533.33%
Bid0.05
Ask1
volume1
Intrest11
Last Price-
Change
-
Bid48.4
Ask56.1
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid0.1
Ask3.7
volume0
Intrest0
Last Price47Apr 01, 2025
Change
21.831.69%
Bid43.4
Ask51.2
volume1
Intrest0
Strike
570
570
Last Price-
Change
-
Bid0.15
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid39.2
Ask46.4
volume0
Intrest0
Strike
575
575
Last Price0.75Apr 01, 2025
Change
0.3587.5%
Bid0.05
Ask0.9
volume75
Intrest101
Last Price-
Change
-
Bid34.5
Ask42
volume0
Intrest0
Strike
580
580
Last Price0.75Apr 01, 2025
Change
0.2525%
Bid0.6
Ask1.25
volume103
Intrest16
Last Price-
Change
-
Bid30.3
Ask36.5
volume0
Intrest0
Strike
585
585
Last Price1.19Mar 31, 2025
Change
00%
Bid0.55
Ask5.7
volume0
Intrest3
Last Price31.08Apr 01, 2025
Change
8.220.88%
Bid27.5
Ask32.8
volume1
Intrest1
Strike
590
590
Last Price1.2Apr 01, 2025
Change
0.4866.67%
Bid0.75
Ask4.1
volume10
Intrest24
Last Price-
Change
-
Bid21.5
Ask29
volume0
Intrest0
Strike
595
595
Last Price2.6Apr 01, 2025
Change
1.55147.62%
Bid1.1
Ask7.1
volume16
Intrest14
Last Price-
Change
-
Bid19.1
Ask24.9
volume0
Intrest0
Strike
600
600
Last Price2.6Apr 01, 2025
Change
1.173.33%
Bid1.8
Ask7
volume7
Intrest6
Last Price-
Change
-
Bid15.5
Ask21.1
volume0
Intrest0
Strike
605
605
Last Price4.5Apr 01, 2025
Change
128.57%
Bid2.5
Ask9.1
volume1
Intrest4
Last Price52.32Mar 24, 2025
Change
00%
Bid12.2
Ask17.1
volume0
Intrest1
Strike
610
610
Last Price5.15Apr 01, 2025
Change
2.1571.67%
Bid4.8
Ask11
volume3
Intrest18
Last Price10.5Apr 01, 2025
Change
-
Bid8.1
Ask14.2
volume6
Intrest0
Strike
615
615
Last Price4.5Mar 31, 2025
Change
00%
Bid6.4
Ask11.3
volume0
Intrest8
Last Price9Apr 01, 2025
Change
-
Bid6.9
Ask10
volume5
Intrest0
Strike
620
620
Last Price8.65Apr 01, 2025
Change
2.3521.36%
Bid8.8
Ask15.6
volume3
Intrest21
Last Price-
Change
-
Bid5.6
Ask10.9
volume0
Intrest0
Strike
622.5
622.5
Last Price4.5Mar 28, 2025
Change
00%
Bid10
Ask15.7
volume0
Intrest11
Last Price7.54Apr 01, 2025
Change
13.4664.1%
Bid4.5
Ask9.9
volume4
Intrest1
Strike
625
625
Last Price10Apr 01, 2025
Change
1.720.48%
Bid11.9
Ask17.5
volume1
Intrest15
Last Price7.5Apr 01, 2025
Change
7.6850.59%
Bid3.5
Ask8.9
volume1
Intrest3
Strike
627.5
627.5
Last Price9.8Mar 28, 2025
Change
00%
Bid12.6
Ask20.1
volume0
Intrest1
Last Price4.3Apr 01, 2025
Change
1069.93%
Bid3.7
Ask7.3
volume10
Intrest13
Strike
630
630
Last Price11.87Apr 01, 2025
Change
1.611.88%
Bid15.8
Ask20.5
volume3
Intrest13
Last Price14Mar 31, 2025
Change
00%
Bid1
Ask7.1
volume0
Intrest1
Strike
632.5
632.5
Last Price11.84Apr 01, 2025
Change
1.1410.65%
Bid16.5
Ask22.2
volume1
Intrest5
Last Price6.6Apr 01, 2025
Change
437.74%
Bid1.35
Ask5.6
volume3
Intrest10
Strike
635
635
Last Price21.65Apr 01, 2025
Change
9.6580.42%
Bid18.3
Ask24
volume4
Intrest8
Last Price5.95Apr 01, 2025
Change
0.7511.19%
Bid1.85
Ask5.5
volume1
Intrest2
Strike
637.5
637.5
Last Price14.37Mar 28, 2025
Change
00%
Bid20.8
Ask25.9
volume0
Intrest10
Last Price10.5Apr 01, 2025
Change
223.53%
Bid2.1
Ask3.7
volume7
Intrest11
Strike
640
640
Last Price24.3Apr 01, 2025
Change
4.5523.04%
Bid22.8
Ask27.8
volume3
Intrest28
Last Price2.14Apr 01, 2025
Change
5.7973.01%
Bid1.4
Ask5.1
volume5
Intrest6
Strike
642.5
642.5
Last Price-
Change
-
Bid24
Ask31.4
volume0
Intrest0
Last Price1.67Apr 01, 2025
Change
5.5476.84%
Bid0.05
Ask5.6
volume7
Intrest106
Strike
645
645
Last Price13.5Mar 25, 2025
Change
00%
Bid26.5
Ask33.5
volume0
Intrest3
Last Price1.97Apr 01, 2025
Change
5.8374.74%
Bid0.05
Ask4.3
volume2
Intrest3
Strike
647.5
647.5
Last Price-
Change
-
Bid28.3
Ask35.7
volume0
Intrest0
Last Price1.15Apr 01, 2025
Change
4.4579.46%
Bid1
Ask5.4
volume60
Intrest53
Strike
650
650
Last Price26.07Apr 01, 2025
Change
7.4740.16%
Bid30.7
Ask38.8
volume1
Intrest24
Last Price7.35Mar 28, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest13
Strike
655
655
Last Price32.47Mar 31, 2025
Change
00%
Bid35.2
Ask42.4
volume0
Intrest10
Last Price0.59Apr 01, 2025
Change
1.571.77%
Bid0.25
Ask2.8
volume15
Intrest24
Strike
660
660
Last Price30.92Mar 31, 2025
Change
00%
Bid40.1
Ask47.3
volume0
Intrest12
Last Price1.4Apr 01, 2025
Change
0.630%
Bid0.15
Ask1.95
volume2
Intrest7
Strike
665
665
Last Price34.47Mar 28, 2025
Change
00%
Bid44.8
Ask52.5
volume0
Intrest106
Last Price0.25Apr 01, 2025
Change
1.0580.77%
Bid0.1
Ask1.45
volume17
Intrest27
Strike
670
670
Last Price33.43Mar 28, 2025
Change
00%
Bid49.8
Ask57.7
volume0
Intrest7
Last Price0.17Apr 01, 2025
Change
0.882.47%
Bid-
Ask1.4
volume6
Intrest16
Strike
675
675
Last Price-
Change
-
Bid54.8
Ask62.4
volume0
Intrest0
Last Price0.21Apr 01, 2025
Change
1.0983.85%
Bid-
Ask1.4
volume2
Intrest94
Strike
680
680
Last Price45.34Mar 28, 2025
Change
00%
Bid59.8
Ask67.4
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid62.2
Ask70.1
volume0
Intrest0
Last Price0.26Apr 01, 2025
Change
0.2750.94%
Bid-
Ask2.1
volume2
Intrest3
Strike
685
685
Last Price46.89Mar 27, 2025
Change
00%
Bid64.8
Ask72.6
volume0
Intrest1
Last Price6Mar 24, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest3
Strike
687.5
687.5
Last Price53Mar 26, 2025
Change
00%
Bid67.4
Ask75.1
volume0
Intrest7
Last Price0.2Apr 01, 2025
Change
0.1542.86%
Bid-
Ask1.6
volume2
Intrest12
Strike
690
690
Last Price50.2Mar 26, 2025
Change
00%
Bid69.7
Ask77.6
volume0
Intrest2
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Strike
692.5
692.5
Last Price-
Change
-
Bid72.3
Ask80.1
volume0
Intrest0
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
695
695
Last Price33.5Mar 19, 2025
Change
00%
Bid74.9
Ask82.5
volume0
Intrest1
Last Price0.03Apr 01, 2025
Change
0.0770%
Bid-
Ask1
volume52
Intrest27
Strike
700
700
Last Price63Mar 25, 2025
Change
00%
Bid79.8
Ask87.6
volume0
Intrest0
Last Price8.2Mar 17, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Strike
705
705
Last Price43.7Mar 20, 2025
Change
00%
Bid84.9
Ask92.6
volume0
Intrest2
Last Price0.2Apr 01, 2025
Change
2.5592.73%
Bid-
Ask1.9
volume1
Intrest8
Strike
710
710
Last Price78.4Mar 28, 2025
Change
00%
Bid89.9
Ask97.6
volume0
Intrest5
Last Price0.5Mar 26, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest4
Strike
715
715
Last Price-
Change
-
Bid94.7
Ask102.6
volume0
Intrest0
Last Price1.62Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Strike
720
720
Last Price30.4Mar 11, 2025
Change
00%
Bid99.9
Ask107.6
volume0
Intrest0
Last Price0.51Mar 26, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Strike
725
725
Last Price-
Change
-
Bid104.8
Ask112.6
volume0
Intrest0
Last Price0.44Mar 26, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest6
Strike
730
730
Last Price-
Change
-
Bid109.7
Ask117.6
volume0
Intrest0
Last Price0.95Mar 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Strike
735
735
Last Price-
Change
-
Bid114.8
Ask122.6
volume0
Intrest0
Last Price19.9Mar 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
740
740
Last Price41.3Mar 11, 2025
Change
00%
Bid119.7
Ask127.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid124.8
Ask132.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid129.7
Ask137.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
755
755
Last Price-
Change
-
Bid134.8
Ask142.6
volume0
Intrest0
Last Price1.89Mar 28, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Strike
760
760
Last Price-
Change
-
Bid139.7
Ask147.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid144.8
Ask152.6
volume0
Intrest0
Last Price8.5Feb 24, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest1
Strike
770
770
Last Price-
Change
-
Bid149.8
Ask157.6
volume0
Intrest0
Last Price0.83Mar 14, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest2
Strike
780
780
Last Price-
Change
-
Bid159.7
Ask167.4
volume0
Intrest0
Last Price0.89Mar 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest9
Strike
790
790
Last Price-
Change
-
Bid169.8
Ask177.6
volume0
Intrest0
Last Price0.85Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
800
800
Last Price-
Change
-
Bid179.7
Ask187.5
volume0
Intrest0
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest1
Strike
810
810
Last Price-
Change
-
Bid189.8
Ask197.6
volume0
Intrest0
Last Price0.93Mar 25, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest14
Strike
820
820
Last Price-
Change
-
Bid199.8
Ask207.6
volume0
Intrest0
Last Price1.95Mar 12, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest6
Strike
830
830
Last Price-
Change
-
Bid209.7
Ask217.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid219.7
Ask227.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid229.8
Ask237.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid239.8
Ask247.6
volume0
Intrest0
Last Price1.31Mar 12, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest2
Strike
870
870
Last Price-
Change
-
Bid249.8
Ask257.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid259.8
Ask267.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid269.8
Ask277.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid279.8
Ask287.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid289.8
Ask297.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid299.8
Ask307.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid309.8
Ask317.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid319.8
Ask327.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
950
950
Last Price-
Change
-
Bid329.8
Ask337.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid339.8
Ask347.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid349.8
Ask357.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid359.8
Ask367.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid369.8
Ask377.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
1000
1000
Last Price-
Change
-
Bid379.8
Ask387.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1010
1010
Last Price-
Change
-
Bid389.8
Ask398
volume0
Intrest0