Log in
NASDAQ:REGN

Regeneron Pharmaceuticals Options Chain and Prices

$508.31
+2.21 (+0.44 %)
(As of 11/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$507.18
Now: $508.31
$515.47
50-Day Range
$506.10
MA: $567.07
$607.98
52-Week Range
$328.13
Now: $508.31
$664.64
Volume712,031 shs
Average Volume1.12 million shs
Market Capitalization$54.24 billion
P/E Ratio19.68
Dividend YieldN/A
Beta0.51

Options Chain

Regeneron Pharmaceuticals (NASDAQ:REGN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$880.00$0.000Call0005
(+0)
0.00
11/27/2020$870.00$0.000Call0000
(+0)
0.00
11/27/2020$860.00$0.000Call0000
(+0)
0.00
11/27/2020$850.00$0.125Call0000
(+0)
2.60437
(+0.463373)
0.0050770
11/27/2020$840.00$0.000Call0000
(+0)
0.00
11/27/2020$830.00$0.000Call00015
(+0)
0.00
11/27/2020$820.00$0.000Call0000
(+0)
0.00
11/27/2020$810.00$0.000Call0001
(+0)
0.00
11/27/2020$800.00$0.000Call0003
(+0)
0.00
11/27/2020$790.00$0.025Call0002
(+0)
1.97662
(+0.343996)
0.0016390
11/27/2020$780.00$0.000Call0002
(+0)
0.00
11/27/2020$770.00$0.000Call0000
(+0)
0.00
11/27/2020$760.00$0.000Call0000
(+0)
0.00
11/27/2020$750.00$0.000Call0000
(+0)
0.00
11/27/2020$740.00$0.000Call0000
(+0)
0.00
11/27/2020$730.00$0.000Call0000
(+0)
0.00
11/27/2020$720.00$0.000Call0000
(+0)
0.00
11/27/2020$710.00$0.000Call0000
(+0)
0.00
11/27/2020$700.00$0.000Call0001
(+0)
0.00
11/27/2020$690.00$0.000Call0003
(+0)
0.00
11/27/2020$680.00$0.000Call0004
(+0)
0.00
11/27/2020$670.00$0.000Call0001
(+0)
0.00
11/27/2020$665.00$0.000Call0002
(+0)
0.00
11/27/2020$660.00$0.000Call0008
(+0)
0.00
11/27/2020$655.00$0.000Call0002
(+0)
0.00
11/27/2020$650.00$0.000Call0003
(+0)
0.00
11/27/2020$645.00$0.000Call0000
(+0)
0.00
11/27/2020$640.00$0.000Call0008
(+0)
0.00
11/27/2020$635.00$0.000Call0001
(+0)
0.00
11/27/2020$630.00$0.000Call0004
(+0)
0.00
11/27/2020$625.00$0.125Call0003
(+0)
1.164350.0092710
11/27/2020$620.00$0.000Call00020
(+0)
0.00
11/27/2020$615.00$0.000Call0002
(+0)
0.00
11/27/2020$612.50$0.000Call0004
(+0)
0.00
11/27/2020$610.00$0.000Call00021
(-1)
0.00
11/27/2020$607.50$0.000Call0009
(+0)
0.00
11/27/2020$605.00$0.000Call0009
(+0)
0.00
11/27/2020$602.50$0.000Call0003
(+0)
0.00
11/27/2020$600.00$0.025Call000139
(-7)
0.814371
(+0.077343)
0.0032560
11/27/2020$597.50$0.000Call0003
(+0)
0.00
11/27/2020$595.00$0.000Call00010
(+0)
0.00
11/27/2020$592.50$0.000Call0009
(+0)
0.00
11/27/2020$590.00$0.025Call220109
(+1)
0.727453
(-0.035131)
0.0030662
11/27/2020$587.50$0.025Call0009
(+0)
0.7088790.0031390
11/27/2020$585.00$0.025Call000131
(-5)
0.690177
(+0.184744)
0.0032160
11/27/2020$582.50$0.025Call1108
(+0)
0.680156
(-0.06867)
0.0036731
11/27/2020$580.00$0.050Call00059
(-1)
0.701894
(+0.043008)
0.005980
11/27/2020$577.50$0.000Call0009
(+0)
0.00
11/27/2020$575.00$0.000Call00037
(-1)
0.00
11/27/2020$572.50$0.000Call00057
(+0)
0.00
11/27/2020$570.00$0.050Call100114
(-4)
0.619795
(+0.061414)
0.0066871
11/27/2020$567.50$0.050Call00017
(+0)
0.5988470.0068970
11/27/2020$565.00$0.100Call00060
(+0)
0.629456
(+0.158196)
0.0123550
11/27/2020$562.50$0.000Call0009
(-4)
0.00
11/27/2020$560.00$0.125Call330339
(+47)
0.601779
(+0.066024)
0.0157093
11/27/2020$557.50$0.100Call0007
(+0)
0.5604130.0136960
11/27/2020$555.00$0.000Call000370
(+50)
0.00
11/27/2020$552.50$0.000Call00032
(+1)
0.00
11/27/2020$550.00$0.100Call694511438
(-60)
0.489241
(+0.03495)
0.01544728
11/27/2020$547.50$0.000Call00074
(-22)
0.00
11/27/2020$545.00$0.075Call15105220
(-6)
0.423132
(-0.006346)
0.0135758
11/27/2020$542.50$0.125Call651163
(+7)
0.42965
(+0.007741)
0.0211375
11/27/2020$540.00$0.075Call25215291
(+76)
0.374641
(-0.02429)
0.01512510
11/27/2020$537.50$0.100Call31238160
(+55)
0.364921
(-0.038972)
0.02001410
11/27/2020$535.00$0.125Call552824552
(+58)
0.3511
(-0.037392)
0.02523519
11/27/2020$530.00$0.125Call266120104446
(+107)
0.296614
(-0.070309)
0.02924575
11/27/2020$525.00$0.175Call34123188445
(+49)
0.255443
(-0.054133)
0.04466377
11/27/2020$520.00$0.500Call1345945180
(+17)
0.249539
(-0.048577)
0.1109452
11/27/2020$515.00$0.900Call2285915767
(+27)
0.211041
(-0.089592)
0.203552112
11/27/2020$510.00$2.425Call16611350148
(+57)
0.212735
(-0.082653)
0.41967382
11/27/2020$505.00$5.550Call167892
(+7)
0.244512
(-0.107371)
0.64436610
11/27/2020$500.00$0.000Call75130
(-5)
0.357798
(+0.033291)
0.05
11/27/2020$495.00$0.000Call2112
(+1)
0.33517
(+0.020567)
0.02
11/27/2020$490.00$0.000Call0000
(+0)
0.00
11/27/2020$485.00$0.000Call0002
(+0)
0.00
11/27/2020$480.00$0.000Call1101
(+1)
0.00.01
11/27/2020$475.00$0.000Call0001
(+0)
0.00
11/27/2020$470.00$0.000Call0000
(+0)
0.00
11/27/2020$465.00$0.000Call0000
(+0)
0.00
11/27/2020$460.00$0.000Call0000
(+0)
0.00
11/27/2020$455.00$0.000Call0000
(+0)
0.00
11/27/2020$450.00$0.000Call0000
(+0)
0.00
11/27/2020$445.00$0.000Call0000
(+0)
0.00
11/27/2020$440.00$0.000Call0000
(+0)
0.00
11/27/2020$435.00$0.000Call0000
(+0)
0.00
11/27/2020$430.00$0.000Call0000
(+0)
0.00
11/27/2020$425.00$0.000Call0000
(+0)
0.00
11/27/2020$420.00$0.000Call0000
(+0)
0.00
11/27/2020$415.00$0.000Call0000
(+0)
0.00
11/27/2020$410.00$0.000Call0000
(+0)
0.00
11/27/2020$405.00$0.000Call0000
(+0)
0.00
11/27/2020$400.00$0.000Call0000
(+0)
0.00
11/27/2020$395.00$0.000Call0000
(+0)
0.00
11/27/2020$390.00$0.000Call0000
(+0)
0.00
11/27/2020$385.00$0.000Call0000
(+0)
0.00
11/27/2020$380.00$0.000Call0000
(+0)
0.00
11/27/2020$375.00$0.000Call0000
(+0)
0.00
11/27/2020$370.00$0.000Call0000
(+0)
0.00
11/27/2020$365.00$0.000Call0000
(+0)
0.00
11/27/2020$360.00$0.000Call0000
(+0)
0.00
11/27/2020$355.00$0.000Call0000
(+0)
0.00
11/27/2020$350.00$0.000Call0000
(+0)
0.00
11/27/2020$345.00$0.000Call0000
(+0)
0.00
11/27/2020$340.00$0.000Call0000
(+0)
0.00
11/27/2020$335.00$0.000Call0000
(+0)
0.00
11/27/2020$330.00$0.000Call0000
(+0)
0.00
11/27/2020$325.00$0.000Call0000
(+0)
0.00
11/27/2020$320.00$0.000Call0000
(+0)
0.00
11/27/2020$315.00$0.000Call0000
(+0)
0.00
11/27/2020$310.00$0.000Call0000
(+0)
0.00
11/27/2020$305.00$0.000Call0000
(+0)
0.00
11/27/2020$300.00$0.000Call0000
(+0)
0.00
11/27/2020$295.00$0.000Call0000
(+0)
0.00
11/27/2020$290.00$0.000Call0000
(+0)
0.00
11/27/2020$880.00$0.000Put0000
(+0)
0.00
11/27/2020$870.00$0.000Put0000
(+0)
0.00
11/27/2020$860.00$0.000Put0000
(+0)
0.00
11/27/2020$850.00$0.000Put0000
(+0)
0.00
11/27/2020$840.00$0.000Put0000
(+0)
0.00
11/27/2020$830.00$0.000Put0000
(+0)
0.00
11/27/2020$820.00$0.000Put0000
(+0)
0.00
11/27/2020$810.00$0.000Put0000
(+0)
0.00
11/27/2020$800.00$0.000Put0000
(+0)
0.00
11/27/2020$790.00$0.000Put0000
(+0)
0.00
11/27/2020$780.00$0.000Put0000
(+0)
0.00
11/27/2020$770.00$0.000Put0000
(+0)
0.00
11/27/2020$760.00$0.000Put0000
(+0)
0.00
11/27/2020$750.00$0.000Put0000
(+0)
0.00
11/27/2020$740.00$0.000Put0000
(+0)
0.00
11/27/2020$730.00$0.000Put0000
(+0)
0.00
11/27/2020$720.00$0.000Put0000
(+0)
0.00
11/27/2020$710.00$0.000Put0000
(+0)
0.00
11/27/2020$700.00$0.000Put0000
(+0)
0.00
11/27/2020$690.00$0.000Put0000
(+0)
0.00
11/27/2020$680.00$0.000Put0000
(+0)
0.00
11/27/2020$670.00$0.000Put0000
(+0)
0.00
11/27/2020$665.00$0.000Put0000
(+0)
0.00
11/27/2020$660.00$0.000Put0000
(+0)
0.00
11/27/2020$655.00$0.000Put0000
(+0)
0.00
11/27/2020$650.00$0.000Put0000
(+0)
0.00
11/27/2020$645.00$0.000Put0000
(+0)
0.00
11/27/2020$640.00$0.000Put0000
(-1)
0.00
11/27/2020$635.00$0.000Put0000
(+0)
0.00
11/27/2020$630.00$0.000Put0000
(+0)
0.00
11/27/2020$625.00$0.000Put0000
(+0)
0.00
11/27/2020$620.00$0.000Put0000
(+0)
0.00
11/27/2020$615.00$0.000Put0000
(+0)
0.00
11/27/2020$612.50$0.000Put0000
(+0)
0.00
11/27/2020$610.00$0.000Put3003
(-9)
1.12711
(+0.27717)
0.03
11/27/2020$607.50$0.000Put0000
(+0)
0.00
11/27/2020$605.00$0.000Put0000
(+0)
0.00
11/27/2020$602.50$0.000Put0000
(+0)
0.00
11/27/2020$600.00$0.000Put30128
(-9)
0.00.03
11/27/2020$597.50$0.000Put0000
(+0)
0.00
11/27/2020$595.00$0.000Put0000
(+0)
0.00
11/27/2020$592.50$0.000Put0000
(+0)
0.00
11/27/2020$590.00$0.000Put0003
(+0)
0.00
11/27/2020$587.50$0.000Put0000
(+0)
0.00
11/27/2020$585.00$0.000Put00090
(+0)
0.00
11/27/2020$582.50$0.000Put0000
(-4)
0.00
11/27/2020$580.00$71.500Put366183
(-19)
0.014
11/27/2020$577.50$0.000Put323086
(-12)
0.00.014
11/27/2020$575.00$0.000Put0005
(-3)
0.00
11/27/2020$572.50$0.000Put1017
(-4)
0.00.01
11/27/2020$570.00$0.000Put00010
(-2)
0.00
11/27/2020$567.50$0.000Put0007
(+0)
0.00
11/27/2020$565.00$0.000Put0001
(-3)
0.00
11/27/2020$562.50$0.000Put00053
(+0)
0.00
11/27/2020$560.00$0.000Put0005
(+0)
0.00
11/27/2020$557.50$0.000Put0007
(+0)
0.00
11/27/2020$555.00$0.000Put00011
(+0)
0.00
11/27/2020$552.50$0.000Put0007
(+0)
0.00
11/27/2020$550.00$0.000Put00048
(-1)
0.00
11/27/2020$547.50$0.000Put0004
(-1)
0.00
11/27/2020$545.00$0.000Put00056
(-5)
0.00
11/27/2020$542.50$0.000Put4006
(+0)
0.00.02
11/27/2020$540.00$0.000Put00016
(+0)
0.00
11/27/2020$537.50$0.000Put4006
(+0)
0.00.02
11/27/2020$535.00$0.000Put1008
(+0)
0.4557850.01
11/27/2020$530.00$21.900Put1801874
(-3)
0.326498
(+0.055691)
-0.9583454
11/27/2020$525.00$0.000Put632101
(-3)
0.358887
(+0.085673)
0.03
11/27/2020$520.00$0.000Put90361
(+6)
0.254681
(+0.022073)
0.08
11/27/2020$515.00$7.250Put492851502
(+5)
0.176514-0.84085520
11/27/2020$510.00$3.500Put4511622462
(+23)
0.169894
(-0.127475)
-0.6019230
11/27/2020$505.00$0.000Put97727156
(+62)
0.137188
(-0.109389)
0.029
11/27/2020$500.00$0.000Put742527251
(+18)
0.236044
(-0.027402)
0.024
11/27/2020$495.00$0.750Put721154475
(+257)
0.318061
(+0.020567)
-0.12446112
11/27/2020$490.00$0.175Put371710248
(+15)
0.285835
(-0.023412)
-0.0391889
11/27/2020$485.00$0.225Put19512055122
(+84)
0.366085
(+0.036135)
-0.03909916
11/27/2020$480.00$0.150Put64213
(+2)
0.404366
(+0.072854)
-0.0252862
11/27/2020$475.00$0.000Put80580
(+50)
0.673669
(+0.292776)
0.03
11/27/2020$470.00$0.000Put0002
(+0)
0.00
11/27/2020$465.00$0.000Put0005
(+0)
0.00
11/27/2020$460.00$0.000Put0000
(+0)
0.00
11/27/2020$455.00$0.000Put0000
(+0)
0.00
11/27/2020$450.00$0.000Put0007
(+5)
0.00
11/27/2020$445.00$0.000Put0001
(+0)
0.00
11/27/2020$440.00$0.000Put0000
(+0)
0.00
11/27/2020$435.00$0.000Put0000
(+0)
0.00
11/27/2020$430.00$0.000Put0000
(+0)
0.00
11/27/2020$425.00$0.000Put0001
(+0)
0.00
11/27/2020$420.00$0.000Put0000
(+0)
0.00
11/27/2020$415.00$0.000Put0000
(+0)
0.00
11/27/2020$410.00$0.000Put0000
(+0)
0.00
11/27/2020$405.00$0.000Put0000
(+0)
0.00
11/27/2020$400.00$0.025Put00018
(+0)
1.15745
(+0.226302)
-0.0018790
11/27/2020$395.00$0.000Put0000
(+0)
0.00
11/27/2020$390.00$0.000Put0000
(+0)
0.00
11/27/2020$385.00$0.000Put0000
(+0)
0.00
11/27/2020$380.00$0.000Put0000
(+0)
0.00
11/27/2020$375.00$0.000Put0000
(+0)
0.00
11/27/2020$370.00$0.000Put0001
(+0)
0.00
11/27/2020$365.00$0.000Put0000
(+0)
0.00
11/27/2020$360.00$0.075Put0000
(+0)
1.82447
(+0.353336)
-0.003370
11/27/2020$355.00$0.000Put0000
(+0)
0.00
11/27/2020$350.00$0.100Put0000
(+0)
2.0022
(+0.499818)
-0.0039610
11/27/2020$345.00$0.000Put0000
(+0)
0.00
11/27/2020$340.00$0.000Put0000
(+0)
0.00
11/27/2020$335.00$0.000Put0000
(+0)
0.00
11/27/2020$330.00$0.000Put0000
(+0)
0.00
11/27/2020$325.00$0.100Put0000
(+0)
2.37827
(+0.6019)
-0.003410
11/27/2020$320.00$0.000Put0000
(+0)
0.00
11/27/2020$315.00$0.000Put0000
(+0)
0.00
11/27/2020$310.00$0.000Put0000
(+0)
0.00
11/27/2020$305.00$0.000Put0000
(+0)
0.00
11/27/2020$300.00$0.050Put0000
(+0)
2.55158
(+0.48265)
-0.0016260
11/27/2020$295.00$0.000Put0000
(+0)
0.00
11/27/2020$290.00$0.100Put0000
(+0)
2.93079
(+0.549311)
-0.0027730
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/26/2020 by MarketBeat.com Staff

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.