S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
Log in

Regeneron Pharmaceuticals Options Chain and Prices (NASDAQ:REGN)

$399.55
+0.74 (+0.19 %)
(As of 02/17/2020 04:00 PM ET)
Today's Range
$393.39
Now: $399.55
$402.09
50-Day Range
$336.18
MA: $372.01
$406.30
52-Week Range
$271.37
Now: $399.55
$442.00
Volume536,829 shs
Average Volume931,890 shs
Market Capitalization$43.96 billion
P/E Ratio21.64
Dividend YieldN/A
Beta1.25

Options Chain

Regeneron Pharmaceuticals (NASDAQ:REGN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$480.00$0.325Call141,1660.65901 (-0.008068)0.024859
2/21/2020$475.00$0.000Call060
2/21/2020$470.00$0.000Call0150
2/21/2020$465.00$0.000Call0870
2/21/2020$460.00$0.000Call0110
2/21/2020$455.00$0.000Call0380
2/21/2020$450.00$0.000Call01030
2/21/2020$445.00$0.000Call4640.4333370
2/21/2020$440.00$0.325Call107292 (+2)0.390674 (-0.014861)0.039896
2/21/2020$435.00$0.425Call11149 (-2)0.368257 (-0.039057)0.050749
2/21/2020$430.00$0.000Call151520.375063 (+0.014217)0
2/21/2020$425.00$0.775Call11210 (-4)0.330008 (-0.114903)0.092727
2/21/2020$420.00$1.225Call1321,368 (-130)0.322727 (-0.026694)0.137801
2/21/2020$415.00$2.075Call58571 (-4)0.325098 (-0.070751)0.207261
2/21/2020$410.00$2.725Call82377 (+12)0.298172 (-0.049238)0.274256
2/21/2020$407.50$3.400Call1454 (-1)0.296242 (-0.038703)0.324525
2/21/2020$405.00$4.250Call56515 (+13)0.297335 (-0.036822)0.380637
2/21/2020$402.50$5.100Call3075 (+2)0.290486 (-0.027122)0.437225
2/21/2020$400.00$6.300Call178675 (-9)0.294793 (-0.022719)0.499007
2/21/2020$397.50$7.850Call130 (+10)0.30589 (+0.000501)0.558479
2/21/2020$395.00$9.000Call4163 (+2)0.291762 (-0.027873)0.621104
2/21/2020$392.50$11.300Call0630.328339 (+0.004037)0.66219
2/21/2020$390.00$12.450Call28490 (-14)0.29802 (-0.027782)0.729543
2/21/2020$387.50$14.400Call1390.30611 (-0.025515)0.772794
2/21/2020$385.00$16.350Call16134 (-3)0.305685 (-0.032097)0.81646
2/21/2020$382.50$18.550Call02270.316348 (-0.037701)0.846541
2/21/2020$380.00$21.300Call12200.366933 (+0.019348)0.845287
2/21/2020$377.50$23.300Call01100.356185 (+0.000278)0.880881
2/21/2020$375.00$25.250Call1410 (-11)0.326033 (-0.038392)0.923824
2/21/2020$372.50$27.650Call0220.338288 (-0.030844)0.93623
2/21/2020$370.00$30.050Call4369 (+10)0.347524 (-0.032495)0.947871
2/21/2020$367.50$32.450Call01060.352848 (-0.047144)0.959028
2/21/2020$365.00$34.700Call1365 (-72)0.299346 (-0.100384)0.986343
2/21/2020$362.50$37.400Call1210.387915 (-0.036026)0.967256
2/21/2020$360.00$39.800Call0340 (-1)0.381604 (-0.066492)0.977381
2/21/2020$355.00$44.700Call066 (-2)0.379062 (-0.082438)0.988754
2/21/2020$350.00$49.650Call25890.375419 (-0.121258)0.995009
2/21/2020$345.00$54.650Call06660.413072 (-0.103466)0.995313
2/21/2020$340.00$59.650Call25330.451144 (-0.093858)0.995572
2/21/2020$335.00$64.600Call066 (-1)
2/21/2020$330.00$69.650Call0318 (-2)0.528661 (-0.083913)0.995993
2/21/2020$325.00$74.550Call2536.1E-05 (-0.631855)1
2/21/2020$320.00$79.550Call1545 (-6)6.1E-05 (-0.674201)1
2/21/2020$315.00$84.550Call0146.1E-05 (-0.685265)1
2/21/2020$310.00$89.550Call0386.1E-05 (-0.727228)1
2/21/2020$305.00$94.350Call028
2/21/2020$300.00$99.350Call080
2/21/2020$295.00$104.350Call016
2/21/2020$290.00$109.350Call0553 (-5)
2/21/2020$285.00$114.350Call026
2/21/2020$280.00$119.350Call018
2/21/2020$275.00$124.350Call011
2/21/2020$270.00$129.350Call010
2/21/2020$265.00$134.350Call023
2/21/2020$260.00$139.350Call08
2/21/2020$255.00$144.350Call07
2/21/2020$250.00$149.350Call02
2/21/2020$245.00$154.350Call05
2/21/2020$240.00$159.350Call03
2/21/2020$235.00$164.350Call02
2/21/2020$230.00$169.350Call04
2/21/2020$225.00$174.350Call00
2/21/2020$220.00$179.350Call00
2/21/2020$215.00$184.350Call00
2/21/2020$210.00$189.350Call00
2/21/2020$200.00$199.350Call00
2/21/2020$195.00$204.350Call00
2/21/2020$190.00$209.350Call00
2/21/2020$185.00$214.350Call00
2/21/2020$180.00$219.350Call00
2/21/2020$175.00$224.350Call00
2/21/2020$170.00$229.350Call00
2/21/2020$165.00$234.350Call00
2/21/2020$160.00$239.350Call00
2/21/2020$155.00$244.350Call00
2/21/2020$150.00$249.350Call01
2/21/2020$145.00$254.350Call00
2/21/2020$480.00$80.800Put000.68401 (+0.151298)-0.972702
2/21/2020$475.00$75.800Put000.652478 (+0.077955)-0.971619
2/21/2020$470.00$70.800Put000.621419 (+0.076819)-0.970269
2/21/2020$465.00$65.800Put000.589399 (+0.074672)-0.968874
2/21/2020$460.00$60.800Put000.55695 (+0.04104)-0.967314
2/21/2020$455.00$55.950Put000.545088 (+0.034257)-0.955821
2/21/2020$450.00$51.100Put010.53195 (+0.033227)-0.944119
2/21/2020$445.00$46.250Put000.518721 (+0.040312)-0.931819
2/21/2020$440.00$41.250Put000.478851 (+0.017628)-0.926861
2/21/2020$435.00$36.150Put000.422571 (+0.009317)-0.927165
2/21/2020$430.00$31.150Put000.375528 (+0.001596)-0.92019
2/21/2020$425.00$26.550Put000.367676 (+0.005629)-0.883498
2/21/2020$420.00$22.150Put05 (+4)0.362875 (+0.019837)-0.834157
2/21/2020$415.00$17.500Put000.327827 (-0.013593)-0.791914
2/21/2020$410.00$13.550Put315 (+1)0.319624 (+0.004278)-0.711631
2/21/2020$407.50$11.400Put0150.30076 (-0.011514)-0.673332
2/21/2020$405.00$9.700Put1046 (-2)0.300581 (-0.011968)-0.619708
2/21/2020$402.50$8.200Put4220.298123 (-0.010101)-0.561002
2/21/2020$400.00$6.750Put2349 (+19)0.297944 (-0.012408)-0.501226
2/21/2020$397.50$5.550Put2536 (+16)0.295779 (-0.015081)-0.440698
2/21/2020$395.00$4.550Put7500.299743 (-0.010543)-0.381457
2/21/2020$392.50$3.650Put11090.302029 (-0.016351)-0.325608
2/21/2020$390.00$2.500Put191156 (-1)0.280659 (-0.038482)-0.258749
2/21/2020$387.50$2.200Put5380.304178 (-0.018645)-0.222838
2/21/2020$385.00$0.000Put0870
2/21/2020$382.50$0.000Put35390.327848 (-0.006303)0
2/21/2020$380.00$1.250Put24156 (+6)0.335525 (-0.002951)-0.130895
2/21/2020$377.50$0.975Put038 (+2)0.336502 (-0.014544)-0.105773
2/21/2020$375.00$0.800Put1197 (-1)0.345437 (-0.008057)-0.08739
2/21/2020$372.50$0.000Put081 (+2)0
2/21/2020$370.00$0.600Put4174 (+14)0.379226 (+0.001123)-0.064021
2/21/2020$367.50$0.000Put037 (+2)0
2/21/2020$365.00$0.500Put098 (-1)0.408913 (+0.045458)-0.050715
2/21/2020$362.50$0.000Put20620.472402 (+0.059955)0
2/21/2020$360.00$0.425Put21323 (+19)0.443288 (+0.034326)-0.040754
2/21/2020$355.00$0.275Put2376 (-1)0.461257 (+0.006201)-0.027213
2/21/2020$350.00$0.225Put3275 (-17)0.486257 (-0.011182)-0.021598
2/21/2020$345.00$0.000Put1268 (-11)0.722911 (+0.292737)0
2/21/2020$340.00$0.550Put39140.669049 (+0.09765)-0.035371
2/21/2020$335.00$0.000Put03920
2/21/2020$330.00$0.000Put12740.671866 (-0.047213)0
2/21/2020$325.00$0.000Put03200
2/21/2020$320.00$0.000Put01,4850
2/21/2020$315.00$0.275Put04200.829029-0.015721
2/21/2020$310.00$0.000Put03670
2/21/2020$305.00$0.000Put02650
2/21/2020$300.00$0.000Put03460
2/21/2020$295.00$0.000Put0830
2/21/2020$290.00$0.000Put2640.7774890
2/21/2020$285.00$0.000Put0410
2/21/2020$280.00$0.000Put0750
2/21/2020$275.00$0.000Put11981.193340
2/21/2020$270.00$0.000Put02180
2/21/2020$265.00$0.000Put01100
2/21/2020$260.00$0.100Put0411 (+2)1.24565 (+0.060688)-0.004281
2/21/2020$255.00$0.000Put04390
2/21/2020$250.00$0.000Put04370
2/21/2020$245.00$0.000Put01110
2/21/2020$240.00$0.000Put02070
2/21/2020$235.00$0.000Put0540
2/21/2020$230.00$0.000Put0720
2/21/2020$225.00$0.100Put01181.63672 (+0.227489)-0.003272
2/21/2020$220.00$0.025Put0112 (+3)1.48907 (+0.098907)-0.000984
2/21/2020$215.00$0.000Put0840
2/21/2020$210.00$0.000Put03840
2/21/2020$200.00$0.000Put0860
2/21/2020$195.00$0.025Put0131.7819 (+0.119288)-0.000849
2/21/2020$190.00$0.025Put0271.84482 (+0.124561)-0.000823
2/21/2020$185.00$0.025Put0131.90935 (+0.125548)-0.000798
2/21/2020$180.00$0.000Put040
2/21/2020$175.00$0.000Put000
2/21/2020$170.00$0.000Put010
2/21/2020$165.00$0.000Put010
2/21/2020$160.00$0.000Put0200
2/21/2020$155.00$0.000Put000
2/21/2020$150.00$0.050Put032.51016 (+0.168716)-0.001131
2/21/2020$145.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/17/2020 by MarketBeat.com Staff

Featured Article: Do You Need a Fiduciary?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel