$594.32
9.331.59%
近くで: -
$594.96
0.640.11%
時間外: May 16, 6:32 PM EDT
Comments
Loading...
Regeneron Pharmaceuticals (NASDAQ:REGN) 株価情報, オプションチェーン
オプションチェーンは、Regeneron Pharmaceuticalsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Regeneron Pharmaceuticalsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid210
Ask219.4
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid200
Ask209.4
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid190.1
Ask198.4
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid180.5
Ask188.4
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid170.6
Ask178.4
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid160.1
Ask168.4
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid150.7
Ask158.5
volume0
Intrest0
Strike
440
440
Last Price12Apr 09, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Last Price-
Change
-
Bid140.2
Ask148.6
volume0
Intrest0
Strike
450
450
Last Price2.25May 09, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Last Price-
Change
-
Bid130.3
Ask138.7
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid120.4
Ask128.8
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid115.5
Ask123.8
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid111
Ask118.9
volume0
Intrest0
Strike
480
480
Last Price1.87May 12, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid106.1
Ask113.9
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid0.05
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid101.3
Ask109
volume0
Intrest0
Strike
490
490
Last Price5.61May 09, 2025
Change
00%
Bid0.05
Ask5.2
volume0
Intrest13
Last Price-
Change
-
Bid95.8
Ask104
volume0
Intrest0
Strike
495
495
Last Price0.15May 16, 2025
Change
5.9497.54%
Bid0.05
Ask4.5
volume1
Intrest1
Last Price-
Change
-
Bid90.9
Ask99
volume0
Intrest0
Strike
500
500
Last Price2.47May 13, 2025
Change
00%
Bid0.45
Ask4.5
volume0
Intrest12
Last Price-
Change
-
Bid86
Ask94
volume0
Intrest0
Strike
505
505
Last Price2.97May 13, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest1
Last Price47.3May 08, 2025
Change
00%
Bid81.1
Ask89
volume0
Intrest1
Strike
510
510
Last Price5.3May 12, 2025
Change
00%
Bid0.55
Ask5.8
volume0
Intrest4
Last Price-
Change
-
Bid76.9
Ask84
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid71.6
Ask79
volume0
Intrest0
Strike
520
520
Last Price0.91May 16, 2025
Change
1.9868.51%
Bid0.75
Ask4
volume1
Intrest8
Last Price70.4May 16, 2025
Change
43.3159.78%
Bid66.6
Ask74
volume1
Intrest1
Strike
525
525
Last Price-
Change
-
Bid0.05
Ask3.9
volume0
Intrest0
Last Price65.66May 16, 2025
Change
41.41170.76%
Bid62.3
Ask69.8
volume1
Intrest1
Strike
530
530
Last Price2.1May 16, 2025
Change
0.930%
Bid0.85
Ask6
volume1
Intrest9
Last Price54May 16, 2025
Change
48%
Bid56.9
Ask64.9
volume1
Intrest1
Strike
535
535
Last Price1.33May 16, 2025
Change
1.1446.15%
Bid0.95
Ask5
volume1
Intrest2
Last Price37.2May 15, 2025
Change
00%
Bid52.1
Ask60
volume0
Intrest1
Strike
540
540
Last Price3.39May 15, 2025
Change
00%
Bid0.5
Ask4.8
volume0
Intrest13
Last Price35.1May 12, 2025
Change
00%
Bid48.3
Ask55.3
volume0
Intrest0
Strike
545
545
Last Price2.3May 16, 2025
Change
4.566.18%
Bid1.1
Ask6.5
volume100
Intrest8
Last Price31.74May 15, 2025
Change
00%
Bid42.7
Ask50.8
volume0
Intrest1
Strike
550
550
Last Price3.5May 16, 2025
Change
6.565%
Bid0.05
Ask6.7
volume3
Intrest69
Last Price15.25May 09, 2025
Change
00%
Bid39
Ask46.4
volume0
Intrest1
Strike
555
555
Last Price10.9May 14, 2025
Change
00%
Bid1.35
Ask6.1
volume0
Intrest30
Last Price34.35May 16, 2025
Change
14.9677.15%
Bid33.4
Ask42
volume1
Intrest2
Strike
560
560
Last Price3.5May 16, 2025
Change
6.9266.41%
Bid2.25
Ask7.1
volume2
Intrest28
Last Price22.6May 15, 2025
Change
00%
Bid29.6
Ask37.3
volume0
Intrest14
Strike
565
565
Last Price15.4May 14, 2025
Change
00%
Bid1.25
Ask8.4
volume0
Intrest38
Last Price19.08May 15, 2025
Change
00%
Bid25.3
Ask32.7
volume0
Intrest9
Strike
570
570
Last Price4May 16, 2025
Change
12.8576.26%
Bid2.7
Ask6.7
volume28
Intrest15
Last Price23May 16, 2025
Change
421.05%
Bid21.3
Ask29
volume4
Intrest7
Strike
575
575
Last Price6.58May 16, 2025
Change
14.4868.76%
Bid2.75
Ask9.4
volume5
Intrest14
Last Price20May 16, 2025
Change
2.3313.19%
Bid18.8
Ask25.5
volume20
Intrest24
Strike
580
580
Last Price6.2May 16, 2025
Change
9.1559.61%
Bid5.1
Ask9.5
volume10
Intrest7
Last Price-
Change
-
Bid16
Ask23.6
volume0
Intrest0
Strike
582.5
582.5
Last Price23.7May 15, 2025
Change
00%
Bid4.8
Ask10.3
volume0
Intrest1
Last Price16.9May 16, 2025
Change
0.10.59%
Bid14.4
Ask22.3
volume2
Intrest5
Strike
585
585
Last Price9.8May 16, 2025
Change
-
Bid5.6
Ask11.8
volume2
Intrest0
Last Price15.45May 16, 2025
Change
6.7276.98%
Bid12.9
Ask20.6
volume2
Intrest2
Strike
587.5
587.5
Last Price-
Change
-
Bid6.3
Ask14.4
volume0
Intrest0
Last Price14.94May 16, 2025
Change
5.9466%
Bid14
Ask15.8
volume12
Intrest96
Strike
590
590
Last Price13.57May 16, 2025
Change
14.7852.13%
Bid7.5
Ask13.8
volume6
Intrest4
Last Price15May 16, 2025
Change
-
Bid10
Ask17.7
volume3
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid8.2
Ask12.5
volume0
Intrest0
Last Price12.95May 16, 2025
Change
3.1532.14%
Bid8.6
Ask16
volume18
Intrest16
Strike
595
595
Last Price12.95May 16, 2025
Change
19.7560.4%
Bid10.2
Ask15.6
volume1
Intrest0
Last Price9.1May 16, 2025
Change
1.9517.65%
Bid7.4
Ask14.9
volume1
Intrest7
Strike
597.5
597.5
Last Price-
Change
-
Bid11.4
Ask17
volume0
Intrest0
Last Price10.2May 16, 2025
Change
0.22%
Bid6
Ask13.9
volume8
Intrest37
Strike
600
600
Last Price15.4May 16, 2025
Change
17.6253.36%
Bid12.1
Ask19.2
volume2
Intrest3
Last Price8.6May 16, 2025
Change
2.643.33%
Bid5.4
Ask12.9
volume1
Intrest2
Strike
602.5
602.5
Last Price-
Change
-
Bid13.8
Ask21.2
volume0
Intrest0
Last Price6.79May 16, 2025
Change
0.060.88%
Bid4
Ask12
volume1
Intrest13
Strike
605
605
Last Price45.1May 12, 2025
Change
00%
Bid15.3
Ask22.6
volume0
Intrest2
Last Price6.76May 16, 2025
Change
1.7334.39%
Bid2.65
Ask10.4
volume14
Intrest24
Strike
610
610
Last Price30.38May 16, 2025
Change
22.8242.89%
Bid18.7
Ask26.2
volume1
Intrest1
Last Price5.5May 16, 2025
Change
0.9520.88%
Bid1.35
Ask9
volume9
Intrest5
Strike
615
615
Last Price-
Change
-
Bid22.4
Ask29.6
volume0
Intrest0
Last Price3.65May 16, 2025
Change
0.236.73%
Bid1.5
Ask4.9
volume9
Intrest26
Strike
620
620
Last Price32.53May 16, 2025
Change
3.6910.19%
Bid26.2
Ask32.9
volume1
Intrest1
Last Price3.6May 16, 2025
Change
-
Bid0.05
Ask4.1
volume1
Intrest0
Strike
625
625
Last Price-
Change
-
Bid30
Ask38.2
volume0
Intrest0
Last Price3.5May 16, 2025
Change
1.145.83%
Bid0.1
Ask3.4
volume3
Intrest4
Strike
630
630
Last Price-
Change
-
Bid34.1
Ask42.8
volume0
Intrest0
Last Price2.25May 13, 2025
Change
00%
Bid0.65
Ask5.3
volume0
Intrest2
Strike
635
635
Last Price-
Change
-
Bid38.9
Ask46.8
volume0
Intrest0
Last Price3May 12, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid43.6
Ask51.8
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid0.25
Ask1.95
volume0
Intrest3
Strike
645
645
Last Price-
Change
-
Bid48.4
Ask55.9
volume0
Intrest0
Last Price3.37Apr 30, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest6
Strike
650
650
Last Price-
Change
-
Bid52.9
Ask60.9
volume0
Intrest0
Last Price1May 15, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest2
Strike
655
655
Last Price-
Change
-
Bid57.8
Ask66.2
volume0
Intrest0
Last Price1.48May 09, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest3
Strike
660
660
Last Price-
Change
-
Bid62.8
Ask71
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid67.7
Ask75.4
volume0
Intrest0
Last Price0.99May 16, 2025
Change
0.59147.5%
Bid-
Ask4.4
volume1
Intrest5
Strike
670
670
Last Price-
Change
-
Bid72.5
Ask80.4
volume0
Intrest0
Last Price0.35May 15, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid77.5
Ask85.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid82.5
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid87.3
Ask95.3
volume0
Intrest0
Last Price2.45Apr 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid92.4
Ask100.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid97.3
Ask105.3
volume0
Intrest0
Last Price11.5Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
700
700
Last Price-
Change
-
Bid102.4
Ask110.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
705
705
Last Price-
Change
-
Bid107.3
Ask115.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid112.3
Ask120.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid122.4
Ask130.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid132.1
Ask140.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid142.1
Ask150.7
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid152.4
Ask160.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid162.4
Ask170.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid172.1
Ask180.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid182.1
Ask190.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid192.4
Ask200.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid202.1
Ask210.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid212.4
Ask220.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid222.1
Ask230.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid232.1
Ask240.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid242.1
Ask250.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid252.1
Ask260.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid262.1
Ask271
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid272.1
Ask281
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid282.1
Ask291
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
890
890
Last Price336.4Apr 29, 2025
Change
00%
Bid291.4
Ask300.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid302.1
Ask310.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid312.1
Ask320.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid321.3
Ask330.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid331.3
Ask340.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid341.3
Ask350.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved