BIO - Bio-Rad Laboratories, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230616C00210000 | 2023-01-06 3:09PM EDT | 210.00 | 218.00 | 261.50 | 270.00 | 0.00 | - | - | 0 | 1,013.75% |
| BIO230616C00240000 | 2022-12-12 11:31AM EDT | 240.00 | 189.00 | 223.10 | 233.00 | 0.00 | - | - | 0 | 810.52% |
| BIO230616C00260000 | 2023-01-06 12:48PM EDT | 260.00 | 174.00 | 213.30 | 221.50 | 0.00 | - | 1 | 0 | 786.29% |
| BIO230616C00280000 | 2022-12-12 4:27PM EDT | 280.00 | 153.00 | 185.50 | 195.00 | 0.00 | - | - | 0 | 670.18% |
| BIO230616C00290000 | 2023-01-06 12:48PM EDT | 290.00 | 147.00 | 184.40 | 193.00 | 0.00 | - | 1 | 0 | 681.12% |
| BIO230616C00300000 | 2022-10-28 11:58AM EDT | 300.00 | 88.00 | 120.00 | 129.00 | 0.00 | - | 1 | 0 | 378.94% |
| BIO230616C00320000 | 2022-12-12 11:31AM EDT | 320.00 | 120.00 | 149.10 | 159.00 | 0.00 | - | 1 | 0 | 560.22% |
| BIO230616C00340000 | 2023-05-10 9:35AM EDT | 340.00 | 39.00 | 26.50 | 33.90 | 0.00 | - | 1 | 0 | 63.66% |
| BIO230616C00350000 | 2023-05-24 10:15AM EDT | 350.00 | 24.00 | 18.10 | 25.30 | 0.00 | - | 1 | 4 | 56.65% |
| BIO230616C00360000 | 2023-05-16 10:00AM EDT | 360.00 | 29.76 | 10.10 | 18.40 | 0.00 | - | 1 | 1 | 54.21% |
| BIO230616C00370000 | 2023-05-09 12:01PM EDT | 370.00 | 17.00 | 5.00 | 12.90 | 0.00 | - | - | 0 | 53.14% |
| BIO230616C00380000 | 2023-05-30 9:42AM EDT | 380.00 | 13.50 | 0.90 | 5.60 | 0.00 | - | 6 | 12 | 39.80% |
| BIO230616C00390000 | 2023-06-01 2:49PM EDT | 390.00 | 2.45 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 48.54% |
| BIO230616C00400000 | 2023-06-01 11:44AM EDT | 400.00 | 2.40 | 0.10 | 4.50 | 0.00 | - | 5 | 16 | 57.75% |
| BIO230616C00410000 | 2023-05-22 3:48PM EDT | 410.00 | 4.90 | 0.30 | 3.90 | 0.00 | - | 4 | 9 | 52.34% |
| BIO230616C00420000 | 2023-05-05 2:40PM EDT | 420.00 | 7.90 | 0.00 | 4.20 | 0.00 | - | 4 | 4 | 60.34% |
| BIO230616C00430000 | 2023-05-16 9:48AM EDT | 430.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 69.56% |
| BIO230616C00440000 | 2023-05-05 2:44PM EDT | 440.00 | 3.05 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 76.37% |
| BIO230616C00450000 | 2023-05-05 2:44PM EDT | 450.00 | 2.55 | 0.00 | 4.50 | 0.00 | - | 5 | 7 | 83.28% |
| BIO230616C00460000 | 2022-12-13 12:25PM EDT | 460.00 | 43.03 | 40.20 | 49.00 | 0.00 | - | 1 | 7 | 291.27% |
| BIO230616C00470000 | 2023-05-05 1:26PM EDT | 470.00 | 1.37 | 0.00 | 4.80 | 0.00 | - | 32 | 11 | 97.69% |
| BIO230616C00480000 | 2023-05-26 2:04PM EDT | 480.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 11 | 2 | 103.86% |
| BIO230616C00490000 | 2023-05-03 3:00PM EDT | 490.00 | 13.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 109.79% |
| BIO230616C00500000 | 2023-05-26 2:06PM EDT | 500.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 115.53% |
| BIO230616C00510000 | 2023-05-24 10:03AM EDT | 510.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 121.07% |
| BIO230616C00520000 | 2023-05-09 10:32AM EDT | 520.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 126.47% |
| BIO230616C00530000 | 2023-05-09 10:32AM EDT | 530.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 131.67% |
| BIO230616C00540000 | 2023-05-09 10:32AM EDT | 540.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 136.74% |
| BIO230616C00550000 | 2023-03-16 2:08PM EDT | 550.00 | 12.00 | 1.60 | 6.40 | 0.00 | - | 1 | 4 | 158.52% |
| BIO230616C00560000 | 2023-03-09 11:47AM EDT | 560.00 | 13.40 | 0.10 | 9.90 | 0.00 | - | - | 1 | 172.61% |
| BIO230616C00580000 | 2023-05-17 12:36PM EDT | 580.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 155.71% |
| BIO230616C00600000 | 2023-05-23 1:11PM EDT | 600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 55 | 92.19% |
| BIO230616C00680000 | 2023-05-22 12:53PM EDT | 680.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 171 | 124.81% |
| BIO230616C00700000 | 2023-05-19 3:44PM EDT | 700.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 117.97% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230616P00180000 | 2023-05-08 9:37AM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 38 | 147.66% |
| BIO230616P00200000 | 2022-10-28 3:02PM EDT | 200.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 220.51% |
| BIO230616P00220000 | 2023-03-15 10:46AM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 190.92% |
| BIO230616P00250000 | 2022-10-25 11:26AM EDT | 250.00 | 10.31 | 1.30 | 6.00 | 0.00 | - | - | 1 | 166.92% |
| BIO230616P00260000 | 2023-04-18 10:05AM EDT | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 138.23% |
| BIO230616P00280000 | 2023-05-26 2:07PM EDT | 280.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 114.26% |
| BIO230616P00290000 | 2022-12-13 1:16PM EDT | 290.00 | 7.10 | 2.70 | 7.50 | 0.00 | - | 10 | 5 | 127.43% |
| BIO230616P00300000 | 2023-04-04 11:46AM EDT | 300.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 90.31% |
| BIO230616P00330000 | 2023-05-19 1:04PM EDT | 330.00 | 1.95 | 0.30 | 3.60 | 0.00 | - | 1 | 6 | 54.35% |
| BIO230616P00340000 | 2023-06-05 11:26AM EDT | 340.00 | 2.05 | 0.00 | 4.30 | -0.15 | -6.82% | 1 | 2 | 58.19% |
| BIO230616P00350000 | 2023-06-05 11:26AM EDT | 350.00 | 3.22 | 0.50 | 5.20 | -1.58 | -32.92% | 1 | 15 | 49.59% |
| BIO230616P00360000 | 2023-05-24 9:31AM EDT | 360.00 | 7.20 | 1.00 | 5.70 | 0.00 | - | 1 | 5 | 37.18% |
| BIO230616P00370000 | 2023-05-09 12:01PM EDT | 370.00 | 16.60 | 5.10 | 13.60 | 0.00 | - | 3 | 17 | 50.41% |
| BIO230616P00380000 | 2023-05-24 9:46AM EDT | 380.00 | 16.20 | 11.30 | 19.90 | 0.00 | - | 1 | 3 | 51.86% |
| BIO230616P00390000 | 2023-05-19 10:22AM EDT | 390.00 | 13.50 | 18.90 | 27.30 | 0.00 | - | 1 | 50 | 53.67% |
| BIO230616P00400000 | 2023-05-23 1:54PM EDT | 400.00 | 22.00 | 27.90 | 36.30 | 0.00 | - | 1 | 3 | 59.84% |
| BIO230616P00410000 | 2023-05-10 9:33AM EDT | 410.00 | 41.30 | 38.30 | 46.20 | 0.00 | - | 1 | 5 | 69.18% |
| BIO230616P00420000 | 2023-05-23 11:47AM EDT | 420.00 | 33.15 | 48.10 | 55.90 | 0.00 | - | 1 | 6 | 76.56% |
| BIO230616P00440000 | 2023-05-22 3:57PM EDT | 440.00 | 53.20 | 67.20 | 75.90 | 0.00 | - | 2 | 2 | 93.13% |
| BIO230616P00450000 | 2023-04-20 3:48PM EDT | 450.00 | 19.00 | 63.00 | 72.30 | 0.00 | - | - | 1 | 0.00% |
| BIO230616P00480000 | 2023-03-09 12:03PM EDT | 480.00 | 23.20 | 30.00 | 38.50 | 0.00 | - | - | 1 | 0.00% |
| BIO230616P00490000 | 2023-03-07 11:27AM EDT | 490.00 | 30.00 | 36.00 | 44.00 | 0.00 | - | - | 0 | 0.00% |
| BIO230616P00510000 | 2022-12-13 1:55PM EDT | 510.00 | 90.00 | 68.00 | 76.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.