Cboe Global Markets

REGN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Regeneron Pharmaceuticals Inc (regn)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
501.19
Ask: 
680.65
Vol: 
946,329
Last: 
571.06
Change: 
+2.94 (+0.5148%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
REGN 560.000
10.1
-2.75
12.4
18.7
12
0.43
0.6934
0.0152
15
REGN 565.000
10.2
+0.55
8
14.7
1
0.38
0.6156
0.017
10
REGN 570.000
7.75
-1.25
5
10.5
12
0.35
0.5282
0.0182
16
REGN 575.000
6
-0.7
2
9.3
10
0.36
0.436
0.0184
14
REGN 580.000
5
+0.25
1
6
48
0.34
0.3454
0.0175
45
REGN 585.000
1.8
-1.5
0.1
6.3
3
0.4
0.2628
0.0156
17
Thu Apr 17 2025
Strike
REGN 560.000
REGN 565.000
REGN 570.000
REGN 575.000
REGN 580.000
REGN 585.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
REGN 560.000
23.37
+0
0.4
5.8
0
0.36
-0.3087
0.0154
4
REGN 565.000
5.7
-16.7
2
7.3
3
0.35
-0.3874
0.0172
2
REGN 570.000
6.4
-18.5
4
10
1
0.36
-0.4758
0.0184
17
REGN 575.000
49.3
+0
6
13
0
0.35
-0.5693
0.0186
8
REGN 580.000
32.37
+0
10
14.6
0
0.33
-0.6611
0.0177
23
REGN 585.000
24.65
-10.8
13
19.6
3
0.34
-0.7447
0.0158
29
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
REGN 565.000
17.55
+0
17.6
21.7
0
0.41
0.5751
0.0092
2
REGN 567.500
0
+0
13
21.7
0
0.41
0.5521
0.0094
0
REGN 570.000
13.5
+0
14.7
20
0
0.42
0.5286
0.0095
1
REGN 572.500
13
-0.55
13.2
18.6
2
0.41
0.5048
0.0096
3
REGN 575.000
12.3
-2.05
11.2
17.2
1
0.4
0.4807
0.0096
6
REGN 577.500
0
+0
9.9
16
0
0.4
0.4566
0.0096
0
Fri Apr 25 2025
Strike
REGN 565.000
REGN 567.500
REGN 570.000
REGN 572.500
REGN 575.000
REGN 577.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
REGN 565.000
0
+0
8.2
15.4
0
0.37
-0.4269
0.0092
0
REGN 567.500
0
+0
9.3
17.8
0
0.39
-0.4501
0.0094
0
REGN 570.000
17
+0
10.7
16.6
0
0.36
-0.4738
0.0095
1
REGN 572.500
0
+0
11.7
17.8
0
0.36
-0.4978
0.0096
0
REGN 575.000
0
+0
14.5
18.9
0
0.37
-0.522
0.0097
0
REGN 577.500
0
+0
14.3
20.2
0
0.35
-0.5463
0.0097
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.