$547.36
-0.38-0.07%
À la fermeture: -
$535.84
-11.52-2.10%
Après les heures de négociation: Jul 3, 2:58 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
-
Bid193
Ask201.9
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid183
Ask191.9
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid173
Ask181.9
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid163
Ask171.9
volume0
Intrest0
Strike
380
380
Last Price0.99Jun 02, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Last Price-
Change
-
Bid153
Ask161.9
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid143
Ask151.9
volume0
Intrest0
Strike
400
400
Last Price1.08Jun 09, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid133
Ask141.9
volume0
Intrest0
Strike
410
410
Last Price0.9Jun 04, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest2
Last Price-
Change
-
Bid128
Ask136.9
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price108Jun 10, 2025
Change
00%
Bid123
Ask131.8
volume0
Intrest0
Strike
420
420
Last Price1.86Jun 09, 2025
Change
00%
Bid-
Ask2
volume0
Intrest14
Last Price-
Change
-
Bid118
Ask126.9
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid113
Ask121.9
volume0
Intrest0
Strike
430
430
Last Price0.6Jun 10, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest4
Last Price-
Change
-
Bid108
Ask116.9
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid103
Ask111.9
volume0
Intrest0
Strike
440
440
Last Price1.77Jun 25, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Change
-
Bid98
Ask106.9
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price54.2Jun 06, 2025
Change
00%
Bid93.3
Ask101.1
volume0
Intrest2
Strike
450
450
Last Price1.89Jul 01, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest13
Last Price-
Change
-
Bid88
Ask96.9
volume0
Intrest0
Strike
455
455
Last Price1.96Jul 01, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price63Jun 09, 2025
Change
00%
Bid83.1
Ask91.1
volume0
Intrest1
Strike
460
460
Last Price3.47Jun 11, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest19
Last Price-
Change
-
Bid78
Ask86.9
volume0
Intrest0
Strike
465
465
Last Price0.05Jul 01, 2025
Change
00%
Bid-
Ask3
volume0
Intrest5
Last Price54.6Jun 09, 2025
Change
00%
Bid73.2
Ask81.1
volume0
Intrest5
Strike
470
470
Last Price0.48Jun 30, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest27
Last Price51.71Jun 16, 2025
Change
00%
Bid68.5
Ask76.1
volume0
Intrest1
Strike
475
475
Last Price0.64Jun 24, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest2
Last Price46.2Jun 09, 2025
Change
00%
Bid63.8
Ask71.1
volume0
Intrest7
Strike
480
480
Last Price0.5Jun 30, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest14
Last Price-
Change
-
Bid58.2
Ask66.1
volume0
Intrest0
Strike
485
485
Last Price0.3Jun 27, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Last Price27.2Jun 20, 2025
Change
00%
Bid53.2
Ask61.1
volume0
Intrest16
Strike
490
490
Last Price0.01Jul 03, 2025
Change
1.2999.23%
Bid-
Ask1.8
volume1
Intrest26
Last Price23.5Jun 20, 2025
Change
00%
Bid48.1
Ask56
volume0
Intrest1
Strike
495
495
Last Price2.55Jun 25, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest3
Last Price-
Change
-
Bid45.5
Ask54.4
volume0
Intrest0
Strike
497.5
497.5
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest8
Last Price38.59Jul 01, 2025
Change
00%
Bid43.4
Ask51.1
volume0
Intrest7
Strike
500
500
Last Price1.66Jul 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price19.2Jun 30, 2025
Change
00%
Bid38
Ask46.9
volume0
Intrest0
Strike
505
505
Last Price2.4Jul 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest110
Last Price-
Change
-
Bid35.5
Ask44.3
volume0
Intrest0
Strike
507.5
507.5
Last Price1Jun 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price37.61Jul 02, 2025
Change
00%
Bid33.1
Ask41
volume0
Intrest11
Strike
510
510
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest112
Last Price16.47Jul 01, 2025
Change
00%
Bid30.9
Ask38.6
volume0
Intrest2
Strike
512.5
512.5
Last Price0.3Jul 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Last Price32.97Jul 03, 2025
Change
6.1522.93%
Bid28
Ask36.1
volume3
Intrest6
Strike
515
515
Last Price0.05Jul 03, 2025
Change
1.0895.58%
Bid-
Ask1.95
volume1
Intrest32
Last Price25Jul 01, 2025
Change
00%
Bid25.7
Ask33.3
volume0
Intrest8
Strike
517.5
517.5
Last Price1.4Jul 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price29Jul 03, 2025
Change
1.97.01%
Bid23.8
Ask29.7
volume7
Intrest27
Strike
520
520
Last Price1.3Jul 01, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest5
Last Price9.93Jun 26, 2025
Change
00%
Bid21
Ask28.6
volume0
Intrest3
Strike
522.5
522.5
Last Price1.48Jul 03, 2025
Change
5.3678.36%
Bid-
Ask4.8
volume4
Intrest4
Last Price24.95Jul 03, 2025
Change
1.958.48%
Bid18.3
Ask24.2
volume9
Intrest152
Strike
525
525
Last Price0.26Jul 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Last Price22.36Jul 03, 2025
Change
1.265.97%
Bid16.3
Ask23.8
volume7
Intrest14
Strike
527.5
527.5
Last Price0.05Jul 03, 2025
Change
0.9595%
Bid-
Ask4.7
volume1
Intrest2
Last Price19.8Jul 03, 2025
Change
0.21.02%
Bid13.6
Ask20.5
volume7
Intrest16
Strike
530
530
Last Price1.65Jul 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price13.92Jul 02, 2025
Change
00%
Bid11.8
Ask18.6
volume0
Intrest8
Strike
532.5
532.5
Last Price2.36Jul 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price12.75Jul 03, 2025
Change
1.6811.64%
Bid9.2
Ask16
volume8
Intrest28
Strike
535
535
Last Price2.14Jul 01, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest2
Last Price11Jul 03, 2025
Change
2.1524.29%
Bid6.1
Ask13.4
volume1
Intrest1
Strike
537.5
537.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price7Jul 03, 2025
Change
2.6627.54%
Bid4
Ask11.2
volume51
Intrest208
Strike
540
540
Last Price0.55Jul 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price7.5Jul 03, 2025
Change
0.425.3%
Bid1.6
Ask8.6
volume2
Intrest3
Strike
542.5
542.5
Last Price0.89Jul 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price3.9Jul 03, 2025
Change
0.511.36%
Bid0.3
Ask4.7
volume17
Intrest16
Strike
545
545
Last Price0.3Jul 03, 2025
Change
1.785%
Bid-
Ask2.15
volume10
Intrest14
Last Price3.1Jul 03, 2025
Change
0.195.78%
Bid-
Ask2.4
volume3
Intrest18
Strike
547.5
547.5
Last Price1.4Jul 03, 2025
Change
10.888.52%
Bid0.15
Ask2.8
volume1
Intrest1
Last Price0.5Jul 03, 2025
Change
2.0580.39%
Bid-
Ask1.2
volume34
Intrest45
Strike
550
550
Last Price2.84Jul 03, 2025
Change
2.1643.2%
Bid0.15
Ask6.7
volume1
Intrest5
Last Price3Jul 03, 2025
Change
-
Bid-
Ask4.2
volume4
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid1.35
Ask8.5
volume0
Intrest0
Last Price0.05Jul 03, 2025
Change
1.2596.15%
Bid-
Ask0.05
volume11
Intrest20
Strike
555
555
Last Price-
Change
-
Bid4
Ask10.2
volume0
Intrest0
Last Price0.05Jul 03, 2025
Change
0.9595%
Bid-
Ask4.8
volume11
Intrest1
Strike
557.5
557.5
Last Price-
Change
-
Bid6.5
Ask13.9
volume0
Intrest0
Last Price0.25Jul 03, 2025
Change
0.166.67%
Bid-
Ask0.05
volume11
Intrest18
Strike
560
560
Last Price51.53Jun 20, 2025
Change
00%
Bid9
Ask16.5
volume0
Intrest1
Last Price0.3Jul 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
562.5
562.5
Last Price-
Change
-
Bid11.8
Ask19.1
volume0
Intrest0
Last Price2.8Jul 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
565
565
Last Price-
Change
-
Bid13.9
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid16.7
Ask23.2
volume0
Intrest0
Last Price1.21Jul 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
570
570
Last Price81.04May 30, 2025
Change
00%
Bid18.9
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid20.6
Ask29.5
volume0
Intrest0
Last Price0.11Jul 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
575
575
Last Price-
Change
-
Bid23.1
Ask32
volume0
Intrest0
Last Price2.48Jul 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
580
580
Last Price79.22May 30, 2025
Change
00%
Bid28.2
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid33.1
Ask42
volume0
Intrest0
Last Price0.06Jun 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
590
590
Last Price-
Change
-
Bid38.2
Ask47
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid43.1
Ask52
volume0
Intrest0
Last Price0.05Jul 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
600
600
Last Price-
Change
-
Bid48.1
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid53.1
Ask62
volume0
Intrest0
Last Price2.11Jun 11, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid58.1
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid63.1
Ask72
volume0
Intrest0
Last Price1.07Jun 10, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Strike
620
620
Last Price34.78May 27, 2025
Change
00%
Bid68.1
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid73.1
Ask82
volume0
Intrest0
Last Price1.16Jun 05, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest12
Strike
630
630
Last Price-
Change
-
Bid78.2
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid83.1
Ask92
volume0
Intrest0
Last Price3May 30, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest12
Strike
640
640
Last Price-
Change
-
Bid88.1
Ask97
volume0
Intrest0
Last Price0.03Jul 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest221
Strike
650
650
Last Price-
Change
-
Bid98.4
Ask107
volume0
Intrest0
Last Price1.68Jun 23, 2025
Change
00%
Bid-
Ask3
volume0
Intrest1
Strike
660
660
Last Price-
Change
-
Bid108.1
Ask117
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid118.1
Ask127
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid128.1
Ask137
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid138.1
Ask147
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid148.1
Ask157
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid158.1
Ask167
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid168.1
Ask177
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid178.1
Ask187
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid188.1
Ask197
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid198.1
Ask207
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid208.1
Ask217
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid218.1
Ask227
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid228.1
Ask237
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid238.1
Ask247
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid248.3
Ask257
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid258.1
Ask267
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid268.1
Ask277
volume0
Intrest0