Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO221021C00360000 | 2022-09-19 12:06PM EDT | 360.00 | 82.00 | 62.10 | 69.10 | +82.00 | - | - | 0 | 52.25% |
| BIO221021C00370000 | 2022-09-19 11:37AM EDT | 370.00 | 74.00 | 53.80 | 61.60 | +74.00 | - | - | 0 | 53.61% |
| BIO221021C00420000 | 2022-09-22 2:16PM EDT | 420.00 | 21.00 | 21.50 | 25.90 | +21.00 | - | - | 1 | 54.61% |
| BIO221021C00440000 | 2022-09-20 2:10PM EDT | 440.00 | 18.80 | 10.00 | 18.80 | 0.00 | - | 4 | 4 | 57.54% |
| BIO221021C00450000 | 2022-09-22 3:22PM EDT | 450.00 | 8.65 | 6.00 | 14.70 | +8.65 | - | - | 3 | 55.87% |
| BIO221021C00470000 | 2022-09-19 1:21PM EDT | 470.00 | 10.35 | 1.35 | 5.90 | +10.35 | - | - | 1 | 45.74% |
| BIO221021C00480000 | 2022-09-19 3:28PM EDT | 480.00 | 8.65 | 0.35 | 4.80 | 0.00 | - | 1 | 1 | 47.31% |
| BIO221021C00490000 | 2022-09-21 12:19PM EDT | 490.00 | 5.30 | 0.30 | 5.00 | 0.00 | - | 1 | 8 | 52.75% |
| BIO221021C00500000 | 2022-09-19 3:30PM EDT | 500.00 | 4.50 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 56.54% |
| BIO221021C00510000 | 2022-09-22 3:22PM EDT | 510.00 | 0.85 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 57.25% |
| BIO221021C00520000 | 2022-09-19 9:34AM EDT | 520.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.04% |
| BIO221021C00540000 | 2022-09-09 12:23PM EDT | 540.00 | 13.28 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.20% |
| BIO221021C00550000 | 2022-09-16 12:25PM EDT | 550.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 250 | 64.45% |
| BIO221021C00560000 | 2022-09-07 10:02AM EDT | 560.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 67.70% |
| BIO221021C00580000 | 2022-09-08 11:17AM EDT | 580.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 73.93% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO221021P00250000 | 2022-09-20 12:32PM EDT | 250.00 | 0.60 | 0.00 | 0.50 | +0.60 | - | - | 39 | 82.91% |
| BIO221021P00310000 | 2022-09-06 3:34PM EDT | 310.00 | 0.70 | 0.00 | 2.70 | 0.00 | - | - | 4 | 68.29% |
| BIO221021P00350000 | 2022-09-22 3:21PM EDT | 350.00 | 3.49 | 2.15 | 5.90 | +3.49 | - | - | 3 | 60.47% |
| BIO221021P00360000 | 2022-09-23 3:37PM EDT | 360.00 | 5.10 | 2.40 | 6.40 | +5.10 | - | 3 | 4 | 55.38% |
| BIO221021P00370000 | 2022-09-22 3:21PM EDT | 370.00 | 6.01 | 5.20 | 9.50 | +6.01 | - | - | 1 | 58.96% |
| BIO221021P00380000 | 2022-09-23 11:04AM EDT | 380.00 | 10.00 | 5.00 | 12.70 | +10.00 | - | 1 | 5 | 55.88% |
| BIO221021P00400000 | 2022-09-23 2:10PM EDT | 400.00 | 15.42 | 9.00 | 17.90 | +15.42 | - | 1 | 2 | 51.08% |
| BIO221021P00420000 | 2022-09-22 1:49PM EDT | 420.00 | 23.28 | 19.40 | 24.10 | 0.00 | - | 1 | 1 | 54.90% |
| BIO221021P00430000 | 2022-09-22 1:49PM EDT | 430.00 | 28.80 | 21.80 | 30.40 | 0.00 | - | 1 | 0 | 56.68% |
| BIO221021P00450000 | 2022-09-23 2:10PM EDT | 450.00 | 42.54 | 33.50 | 42.50 | +8.54 | +25.12% | 1 | 9 | 55.25% |
| BIO221021P00460000 | 2022-09-23 10:02AM EDT | 460.00 | 52.87 | 41.70 | 50.00 | +5.57 | +11.78% | 1 | 1 | 56.04% |
| BIO221021P00470000 | 2022-09-15 3:39PM EDT | 470.00 | 21.20 | 50.00 | 57.40 | 0.00 | - | 5 | 0 | 55.45% |
| BIO221021P00480000 | 2022-09-22 2:52PM EDT | 480.00 | 64.99 | 59.70 | 65.20 | 0.00 | - | 1 | 0 | 54.70% |
| BIO221021P00490000 | 2022-09-06 10:03AM EDT | 490.00 | 34.60 | 68.00 | 74.30 | 0.00 | - | 1 | 1 | 56.89% |
| BIO221021P00500000 | 2022-08-26 1:51PM EDT | 500.00 | 27.50 | 76.10 | 84.50 | 0.00 | - | 1 | 1 | 62.26% |
| BIO221021P00520000 | 2022-08-19 2:40PM EDT | 520.00 | 33.00 | 70.20 | 77.40 | 0.00 | - | 12 | 12 | 0.00% |
| BIO221021P00590000 | 2022-08-19 9:41AM EDT | 590.00 | 77.40 | 136.50 | 146.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
