Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO231215C00240000 | 2023-02-21 9:34AM EST | 240.00 | 246.00 | 232.20 | 241.50 | 0.00 | - | - | 1 | 1,966.60% |
| BIO231215C00260000 | 2023-11-03 9:11AM EST | 260.00 | 36.20 | 43.00 | 52.50 | 0.00 | - | 1 | 16 | 133.37% |
| BIO231215C00270000 | 2023-11-10 1:26PM EST | 270.00 | 40.00 | 29.50 | 39.00 | 0.00 | - | 5 | 17 | 124.56% |
| BIO231215C00280000 | 2023-10-30 10:59AM EST | 280.00 | 9.50 | 21.60 | 31.00 | 0.00 | - | - | 6 | 72.56% |
| BIO231215C00290000 | 2023-11-03 10:56AM EST | 290.00 | 15.55 | 15.00 | 23.40 | 0.00 | - | 2 | 9 | 77.04% |
| BIO231215C00300000 | 2023-12-08 3:59PM EST | 300.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| BIO231215C00310000 | 2023-12-07 9:39AM EST | 310.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| BIO231215C00320000 | 2023-11-21 11:59AM EST | 320.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 12.50% |
| BIO231215C00330000 | 2023-11-20 11:35AM EST | 330.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| BIO231215C00340000 | 2023-12-04 3:32PM EST | 340.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| BIO231215C00350000 | 2023-12-06 1:10PM EST | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| BIO231215C00360000 | 2023-10-25 1:48PM EST | 360.00 | 2.50 | 0.00 | 0.70 | 0.00 | - | 3 | 0 | 76.86% |
| BIO231215C00370000 | 2023-10-24 9:30AM EST | 370.00 | 2.31 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 92.38% |
| BIO231215C00380000 | 2023-10-25 10:33AM EST | 380.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 3 | 0 | 90.14% |
| BIO231215C00390000 | 2023-11-14 10:46AM EST | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BIO231215C00400000 | 2023-10-23 12:30PM EST | 400.00 | 1.00 | 0.00 | 2.35 | 0.00 | - | 2 | 12 | 141.46% |
| BIO231215C00410000 | 2023-10-20 12:01PM EST | 410.00 | 0.99 | 0.00 | 1.00 | 0.00 | - | 3 | 56 | 129.88% |
| BIO231215C00420000 | 2023-10-18 11:34AM EST | 420.00 | 0.90 | 0.00 | 2.00 | 0.00 | - | 1 | 44 | 155.81% |
| BIO231215C00430000 | 2023-11-02 10:24AM EST | 430.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 18 | 168.31% |
| BIO231215C00440000 | 2023-10-18 8:47AM EST | 440.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BIO231215C00450000 | 2023-10-27 8:32AM EST | 450.00 | 0.78 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 138.09% |
| BIO231215C00460000 | 2023-10-27 10:38AM EST | 460.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 144.53% |
| BIO231215C00470000 | 2023-08-04 10:10AM EST | 470.00 | 15.38 | 2.65 | 5.50 | 0.00 | - | 1 | 3 | 262.57% |
| BIO231215C00480000 | 2023-05-16 1:04PM EST | 480.00 | 9.50 | 5.00 | 14.00 | 0.00 | - | 15 | 15 | 341.31% |
| BIO231215C00490000 | 2023-10-26 12:27PM EST | 490.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 163.28% |
| BIO231215C00500000 | 2023-08-01 8:30AM EST | 500.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| BIO231215C00510000 | 2023-03-23 12:13PM EST | 510.00 | 43.20 | 35.00 | 44.70 | 0.00 | - | - | 9 | 629.93% |
| BIO231215C00540000 | 2023-07-28 10:18AM EST | 540.00 | 3.62 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 286.79% |
| BIO231215C00550000 | 2023-01-31 3:14PM EST | 550.00 | 35.23 | 44.10 | 53.00 | 0.00 | - | - | 1 | 734.24% |
| BIO231215C00560000 | 2023-03-23 12:11PM EST | 560.00 | 26.40 | 18.00 | 27.80 | 0.00 | - | 3 | 6 | 543.77% |
| BIO231215C00570000 | 2023-04-03 8:39AM EST | 570.00 | 24.00 | 13.00 | 22.80 | 0.00 | - | 1 | 37 | 507.25% |
| BIO231215C00580000 | 2023-10-23 9:10AM EST | 580.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BIO231215C00590000 | 2023-07-31 9:14AM EST | 590.00 | 2.00 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 269.34% |
| BIO231215C00600000 | 2023-01-31 3:13PM EST | 600.00 | 22.12 | 25.50 | 35.00 | 0.00 | - | 1 | 2 | 638.89% |
| BIO231215C00610000 | 2023-01-11 11:54AM EST | 610.00 | 22.25 | 16.50 | 26.00 | 0.00 | - | - | 1 | 569.92% |
| BIO231215C00620000 | 2023-10-30 8:51AM EST | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BIO231215C00660000 | 2023-07-05 2:05PM EST | 660.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 359.96% |
| BIO231215C00700000 | 2023-05-05 9:39AM EST | 700.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 380.57% |
| BIO231215C00720000 | 2023-07-31 12:03PM EST | 720.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 21 | 117 | 271.48% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO231215P00180000 | 2023-10-27 8:33AM EST | 180.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 174.22% |
| BIO231215P00185000 | 2023-10-25 9:48AM EST | 185.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 179.69% |
| BIO231215P00190000 | 2023-10-30 10:31AM EST | 190.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 1 | 237.11% |
| BIO231215P00195000 | 2023-07-11 1:08PM EST | 195.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 261.13% |
| BIO231215P00200000 | 2023-11-17 10:16AM EST | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BIO231215P00230000 | 2023-10-31 10:38AM EST | 230.00 | 2.50 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 149.32% |
| BIO231215P00240000 | 2023-11-06 11:19AM EST | 240.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 75 | 158.67% |
| BIO231215P00250000 | 2023-11-07 1:00PM EST | 250.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 221 | 137.60% |
| BIO231215P00260000 | 2023-11-06 12:02PM EST | 260.00 | 2.84 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 116.82% |
| BIO231215P00270000 | 2023-11-17 11:05AM EST | 270.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| BIO231215P00280000 | 2023-11-27 11:00AM EST | 280.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| BIO231215P00290000 | 2023-11-22 2:54PM EST | 290.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| BIO231215P00300000 | 2023-12-06 10:38AM EST | 300.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| BIO231215P00310000 | 2023-12-06 10:38AM EST | 310.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BIO231215P00320000 | 2023-11-28 9:32AM EST | 320.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| BIO231215P00330000 | 2023-12-08 10:48AM EST | 330.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| BIO231215P00340000 | 2023-10-27 8:33AM EST | 340.00 | 69.00 | 24.40 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIO231215P00350000 | 2023-11-07 3:31PM EST | 350.00 | 47.91 | 35.00 | 44.50 | 0.00 | - | 2 | 0 | 0.00% |
| BIO231215P00360000 | 2023-10-27 9:01AM EST | 360.00 | 87.78 | 44.00 | 53.20 | 0.00 | - | 16 | 0 | 0.00% |
| BIO231215P00370000 | 2023-09-08 12:27PM EST | 370.00 | 30.97 | 26.80 | 31.20 | 0.00 | - | 2 | 5 | 0.00% |
| BIO231215P00380000 | 2023-06-29 10:57AM EST | 380.00 | 35.40 | 15.50 | 19.30 | 0.00 | - | - | 130 | 0.00% |
| BIO231215P00390000 | 2023-05-25 10:54AM EST | 390.00 | 47.00 | 39.50 | 49.00 | 0.00 | - | 6 | 7 | 0.00% |
| BIO231215P00400000 | 2023-09-06 12:07PM EST | 400.00 | 39.30 | 45.60 | 51.50 | 0.00 | - | 5 | 13 | 0.00% |
| BIO231215P00410000 | 2023-05-26 12:43PM EST | 410.00 | 55.00 | 52.00 | 61.70 | 0.00 | - | 12 | 12 | 0.00% |
| BIO231215P00420000 | 2023-05-25 10:54AM EST | 420.00 | 65.00 | 59.10 | 69.00 | 0.00 | - | 8 | 9 | 0.00% |
| BIO231215P00430000 | 2023-01-24 9:56AM EST | 430.00 | 41.10 | 26.10 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| BIO231215P00440000 | 2023-05-26 2:49PM EST | 440.00 | 71.50 | 74.40 | 83.80 | 0.00 | - | 13 | 13 | 0.00% |
| BIO231215P00450000 | 2023-08-17 8:33AM EST | 450.00 | 66.00 | 69.40 | 78.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIO231215P00480000 | 2023-03-24 8:46AM EST | 480.00 | 65.00 | 47.00 | 56.50 | 0.00 | - | 4 | 4 | 0.00% |
| BIO231215P00490000 | 2023-04-18 10:54AM EST | 490.00 | 51.80 | 107.00 | 116.50 | 0.00 | - | - | 9 | 0.00% |
| BIO231215P00500000 | 2023-04-12 2:01PM EST | 500.00 | 57.40 | 124.00 | 133.00 | 0.00 | - | - | 9 | 0.00% |
| BIO231215P00510000 | 2023-03-21 9:49AM EST | 510.00 | 68.60 | 65.60 | 74.90 | 0.00 | - | - | 4 | 0.00% |
| BIO231215P00530000 | 2022-12-08 11:00AM EST | 530.00 | 129.00 | 121.00 | 129.00 | 0.00 | - | - | 0 | 0.00% |
| BIO231215P00540000 | 2023-04-10 11:55AM EST | 540.00 | 92.20 | 169.20 | 179.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.