BIO - Bio-Rad Laboratories, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230616C002100002023-01-06 3:09PM EDT210.00218.00261.50270.000.00--01,013.75%
BIO230616C002400002022-12-12 11:31AM EDT240.00189.00223.10233.000.00--0810.52%
BIO230616C002600002023-01-06 12:48PM EDT260.00174.00213.30221.500.00-10786.29%
BIO230616C002800002022-12-12 4:27PM EDT280.00153.00185.50195.000.00--0670.18%
BIO230616C002900002023-01-06 12:48PM EDT290.00147.00184.40193.000.00-10681.12%
BIO230616C003000002022-10-28 11:58AM EDT300.0088.00120.00129.000.00-10378.94%
BIO230616C003200002022-12-12 11:31AM EDT320.00120.00149.10159.000.00-10560.22%
BIO230616C003400002023-05-10 9:35AM EDT340.0039.0026.5033.900.00-1063.66%
BIO230616C003500002023-05-24 10:15AM EDT350.0024.0018.1025.300.00-1456.65%
BIO230616C003600002023-05-16 10:00AM EDT360.0029.7610.1018.400.00-1154.21%
BIO230616C003700002023-05-09 12:01PM EDT370.0017.005.0012.900.00--053.14%
BIO230616C003800002023-05-30 9:42AM EDT380.0013.500.905.600.00-61239.80%
BIO230616C003900002023-06-01 2:49PM EDT390.002.450.104.800.00-1448.54%
BIO230616C004000002023-06-01 11:44AM EDT400.002.400.104.500.00-51657.75%
BIO230616C004100002023-05-22 3:48PM EDT410.004.900.303.900.00-4952.34%
BIO230616C004200002023-05-05 2:40PM EDT420.007.900.004.200.00-4460.34%
BIO230616C004300002023-05-16 9:48AM EDT430.002.000.004.600.00-2169.56%
BIO230616C004400002023-05-05 2:44PM EDT440.003.050.004.500.00-5576.37%
BIO230616C004500002023-05-05 2:44PM EDT450.002.550.004.500.00-5783.28%
BIO230616C004600002022-12-13 12:25PM EDT460.0043.0340.2049.000.00-17291.27%
BIO230616C004700002023-05-05 1:26PM EDT470.001.370.004.800.00-321197.69%
BIO230616C004800002023-05-26 2:04PM EDT480.000.300.004.800.00-112103.86%
BIO230616C004900002023-05-03 3:00PM EDT490.0013.100.004.800.00-14109.79%
BIO230616C005000002023-05-26 2:06PM EDT500.000.200.004.800.00-24115.53%
BIO230616C005100002023-05-24 10:03AM EDT510.004.800.004.800.00-12121.07%
BIO230616C005200002023-05-09 10:32AM EDT520.000.150.004.800.00-22126.47%
BIO230616C005300002023-05-09 10:32AM EDT530.000.050.004.800.00-23131.67%
BIO230616C005400002023-05-09 10:32AM EDT540.000.060.004.800.00-24136.74%
BIO230616C005500002023-03-16 2:08PM EDT550.0012.001.606.400.00-14158.52%
BIO230616C005600002023-03-09 11:47AM EDT560.0013.400.109.900.00--1172.61%
BIO230616C005800002023-05-17 12:36PM EDT580.000.100.004.800.00-66155.71%
BIO230616C006000002023-05-23 1:11PM EDT600.000.100.000.050.00-125592.19%
BIO230616C006800002023-05-22 12:53PM EDT680.000.050.000.150.00-24171124.81%
BIO230616C007000002023-05-19 3:44PM EDT700.000.070.000.050.00-1137117.97%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230616P001800002023-05-08 9:37AM EDT180.000.010.000.100.00-338147.66%
BIO230616P002000002022-10-28 3:02PM EDT200.004.100.004.800.00-60220.51%
BIO230616P002200002023-03-15 10:46AM EDT220.000.400.004.800.00-11190.92%
BIO230616P002500002022-10-25 11:26AM EDT250.0010.311.306.000.00--1166.92%
BIO230616P002600002023-04-18 10:05AM EDT260.000.200.004.800.00-161138.23%
BIO230616P002800002023-05-26 2:07PM EDT280.000.100.004.800.00-40114.26%
BIO230616P002900002022-12-13 1:16PM EDT290.007.102.707.500.00-105127.43%
BIO230616P003000002023-04-04 11:46AM EDT300.000.400.004.600.00-1190.31%
BIO230616P003300002023-05-19 1:04PM EDT330.001.950.303.600.00-1654.35%
BIO230616P003400002023-06-05 11:26AM EDT340.002.050.004.30-0.15-6.82%1258.19%
BIO230616P003500002023-06-05 11:26AM EDT350.003.220.505.20-1.58-32.92%11549.59%
BIO230616P003600002023-05-24 9:31AM EDT360.007.201.005.700.00-1537.18%
BIO230616P003700002023-05-09 12:01PM EDT370.0016.605.1013.600.00-31750.41%
BIO230616P003800002023-05-24 9:46AM EDT380.0016.2011.3019.900.00-1351.86%
BIO230616P003900002023-05-19 10:22AM EDT390.0013.5018.9027.300.00-15053.67%
BIO230616P004000002023-05-23 1:54PM EDT400.0022.0027.9036.300.00-1359.84%
BIO230616P004100002023-05-10 9:33AM EDT410.0041.3038.3046.200.00-1569.18%
BIO230616P004200002023-05-23 11:47AM EDT420.0033.1548.1055.900.00-1676.56%
BIO230616P004400002023-05-22 3:57PM EDT440.0053.2067.2075.900.00-2293.13%
BIO230616P004500002023-04-20 3:48PM EDT450.0019.0063.0072.300.00--10.00%
BIO230616P004800002023-03-09 12:03PM EDT480.0023.2030.0038.500.00--10.00%
BIO230616P004900002023-03-07 11:27AM EDT490.0030.0036.0044.000.00--00.00%
BIO230616P005100002022-12-13 1:55PM EDT510.0090.0068.0076.700.00-110.00%