New Zealand markets close in 4 hours 57 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
518.73-2.02 (-0.39%)
At close: 04:03PM EDT
518.73 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO220617C003600002022-01-06 1:04PM EDT360.00338.80265.10275.000.00-10424.08%
BIO220617C004000002022-02-25 2:50PM EDT400.00249.00163.50172.500.00-10210.82%
BIO220617C004300002022-01-28 10:30AM EDT430.00152.50212.10220.500.00--0360.06%
BIO220617C004800002022-05-03 1:11PM EDT480.0042.4045.0053.600.00-5559.57%
BIO220617C004900002022-05-02 2:08PM EDT490.0031.3037.5046.400.00-1157.94%
BIO220617C005000002022-05-20 2:19PM EDT500.0033.3030.5040.000.00-2157.05%
BIO220617C005200002022-05-13 1:36PM EDT520.0023.0019.5028.400.00-2354.68%
BIO220617C005300002022-05-16 12:03AM EDT530.0011.2014.0023.500.00--153.70%
BIO220617C005400002022-03-10 11:17AM EDT540.0049.9070.5079.500.00-12158.46%
BIO220617C005500002022-05-20 2:46PM EDT550.0011.206.5016.200.00-1253.49%
BIO220617C005600002022-05-24 1:29PM EDT560.007.105.1013.90-7.90-52.67%6454.71%
BIO220617C005700002022-05-24 1:29PM EDT570.004.902.607.40-7.28-59.77%6445.22%
BIO220617C005800002022-05-23 12:58PM EDT580.004.921.906.700.00-4448.04%
BIO220617C005900002022-05-20 2:49PM EDT590.003.700.004.800.00-1346.80%
BIO220617C006000002022-05-06 12:59PM EDT600.003.000.054.800.00-2550.76%
BIO220617C006100002022-04-19 11:44AM EDT610.0013.000.004.800.00-2654.57%
BIO220617C006200002022-05-24 9:39AM EDT620.001.600.004.80-0.40-20.00%3317058.24%
BIO220617C006300002022-02-17 11:10AM EDT630.0033.4520.5029.500.00-14113.61%
BIO220617C006400002022-03-28 9:30AM EDT640.0014.330.000.000.00-1112.50%
BIO220617C006500002022-04-29 9:52AM EDT650.003.520.004.800.00-301157.84%
BIO220617C006600002022-03-24 10:57AM EDT660.0010.000.154.500.00-1360.35%
BIO220617C006700002022-02-25 12:04PM EDT670.0034.105.3012.600.00-1689.43%
BIO220617C006800002022-01-10 11:55AM EDT680.0048.0029.8037.200.00-12153.01%
BIO220617C006900002022-02-18 4:09PM EDT690.0014.236.7012.300.00-1397.79%
BIO220617C007000002022-04-04 12:56PM EDT700.003.500.004.800.00-3371.75%
BIO220617C007100002022-01-18 1:09AM EDT710.0042.4012.1022.100.00--0126.00%
BIO220617C007200002022-03-03 11:05AM EDT720.0012.301.153.700.00-1577.04%
BIO220617C007300002022-01-13 1:29PM EDT730.0025.0016.5024.200.00-11140.99%
BIO220617C007400002022-01-26 3:11PM EDT740.0010.0010.9019.000.00-36129.79%
BIO220617C007500002022-03-16 9:47AM EDT750.003.500.004.800.00-3384.16%
BIO220617C007600002022-02-15 3:57PM EDT760.009.701.602.700.00-12712784.69%
BIO220617C007700002022-04-07 3:21PM EDT770.002.000.004.800.00--188.76%
BIO220617C008000002022-02-25 12:40PM EDT800.005.600.004.800.00-1195.36%
BIO220617C008100002021-10-25 3:37PM EDT810.0054.9047.6051.000.00--1231.82%
BIO220617C008300002021-11-02 3:16PM EDT830.0052.2036.6044.400.00--1218.98%
BIO220617C008500002022-02-25 3:29PM EDT850.005.000.002.700.00-1195.92%
BIO220617C008600002021-10-25 3:37PM EDT860.0038.0032.1036.000.00--1212.76%
BIO220617C008800002021-12-02 12:40PM EDT880.0030.4022.7026.500.00--1194.69%
BIO220617C009000002021-12-13 1:03AM EDT900.0024.406.008.600.00--0143.40%
BIO220617C009400002021-11-29 3:50PM EDT940.0018.0012.5015.400.00-1113177.23%
BIO220617C010000002022-01-10 1:04AM EDT1,000.007.200.000.000.00--050.00%
BIO220617C010400002021-12-20 12:00PM EDT1,040.005.100.004.800.00-11138.11%
BIO220617C010600002022-04-22 11:29AM EDT1,060.000.500.004.800.00-11141.06%
BIO220617C010800002021-11-16 11:08AM EDT1,080.006.504.407.700.00-1100169.62%
BIO220617C011400002021-11-23 11:50AM EDT1,140.003.900.905.300.00--1158.64%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO220617P003600002021-12-29 3:30PM EDT360.001.311.405.600.00-25619897.90%
BIO220617P003700002022-01-14 2:45PM EDT370.002.250.702.700.00-1178.56%
BIO220617P003800002021-12-29 3:30PM EDT380.001.512.807.500.00-25319295.06%
BIO220617P004000002022-03-07 1:30PM EDT400.006.000.205.000.00-161869.46%
BIO220617P004300002022-03-17 11:23AM EDT430.007.803.206.200.00--10063.32%
BIO220617P004400002022-05-05 12:35PM EDT440.007.802.407.100.00--157.81%
BIO220617P004500002022-05-20 12:09PM EDT450.003.800.405.200.00-21753.69%
BIO220617P004800002022-03-14 12:04AM EDT480.0027.800.000.000.00--06.25%
BIO220617P004900002022-05-20 1:30PM EDT490.0013.707.5016.700.00-1355.91%
BIO220617P005000002022-05-16 10:14AM EDT500.0023.3010.6020.100.00-5454.73%
BIO220617P005200002022-05-23 9:44AM EDT520.0021.8019.5028.400.00-16252.29%
BIO220617P005300002022-05-20 10:47AM EDT530.0025.0024.4034.000.00-101052.25%
BIO220617P005400002022-03-28 9:30AM EDT540.0029.100.000.000.00-12570.00%
BIO220617P005600002022-05-09 12:51PM EDT560.0083.6044.5052.800.00-1849.64%
BIO220617P005700002022-03-09 1:14PM EDT570.0056.2021.5031.000.00-3610.00%
BIO220617P005800002022-04-07 11:06AM EDT580.0030.7078.0086.000.00-1080.06%
BIO220617P005900002022-03-18 12:51PM EDT590.0045.0054.0062.300.00-220.00%
BIO220617P006000002022-05-23 9:44AM EDT600.0077.8079.4086.700.00-11052.79%
BIO220617P006100002022-03-18 9:41AM EDT610.0060.0067.5075.300.00-1170.00%
BIO220617P006200002021-12-13 11:32AM EDT620.0020.9030.2039.500.00-220.00%
BIO220617P006400002022-05-24 11:59AM EDT640.00126.1541.5049.10+43.65+52.91%1130.00%
BIO220617P006500002021-11-26 11:24AM EDT650.0028.4826.4030.700.00-110.00%
BIO220617P006600002021-12-01 2:19PM EDT660.0031.1024.5029.100.00--20.00%
BIO220617P006700002022-04-25 12:16PM EDT670.00149.50146.20156.000.00-2274.65%
BIO220617P006800002021-11-02 3:43PM EDT680.0030.3043.6049.400.00--20.00%
BIO220617P006900002022-01-03 10:48AM EDT690.0042.0091.3099.100.00--20.00%
BIO220617P007100002021-10-26 12:31PM EDT710.0044.2049.1053.000.00--20.00%
BIO220617P007200002021-12-22 4:32PM EDT720.0055.50141.60149.400.00-120.00%
BIO220617P007300002022-02-04 1:21PM EDT730.00121.30151.70159.200.00-130.00%
BIO220617P007400002021-11-11 4:06PM EDT740.0062.9062.7066.800.00-110.00%
BIO220617P007500002022-04-04 1:40PM EDT750.00186.69231.00240.500.00-1095.94%
BIO220617P007600002021-11-16 1:17PM EDT760.0061.2075.8082.400.00-130.00%
BIO220617P007700002021-11-16 1:17PM EDT770.0066.2081.6088.500.00-120.00%
BIO220617P007900002022-03-17 10:08AM EDT790.00217.50237.60246.500.00-100.00%
BIO220617P008000002021-10-29 9:32AM EDT800.0081.0096.00100.000.00-100.00%
BIO220617P008100002022-02-14 1:14AM EDT810.00191.900.000.000.00---0.00%
BIO220617P008300002022-02-14 1:14AM EDT830.00171.300.000.000.00--00.00%
BIO220617P008400002022-01-18 1:09AM EDT840.00194.60221.60231.600.00---0.00%
BIO220617P008500002021-11-16 11:59AM EDT850.00115.95129.00136.600.00--10.00%
BIO220617P008600002021-11-09 11:00AM EDT860.00152.50136.90142.700.00--00.00%
BIO220617P009000002021-11-29 10:45AM EDT900.00168.600.000.000.00--10.00%
BIO220617P009200002021-10-18 9:45AM EDT920.00210.50164.70168.000.00--00.00%
BIO220617P010400002021-10-27 3:50PM EDT1,040.00282.30292.50297.000.00--00.00%
BIO220617P010600002021-11-01 11:41AM EDT1,060.00274.00307.50311.800.00--00.00%