New Zealand markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
286.09-1.12 (-0.39%)
At close: 04:00PM EDT
284.71 -1.38 (-0.48%)
After hours: 06:03PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO240621C001400002024-01-11 10:40AM EDT140.00183.00183.10193.000.00-11502.09%
BIO240621C001850002023-10-27 9:33AM EDT185.0098.20129.30139.000.00-10314.78%
BIO240621C002100002023-10-27 9:33AM EDT210.0077.50106.40116.000.00-10268.69%
BIO240621C002300002024-03-20 9:30AM EDT230.00114.900.000.000.00-110.00%
BIO240621C002500002024-05-14 3:41PM EDT250.0045.800.000.000.00-200.00%
BIO240621C002600002024-05-14 9:39AM EDT260.0032.800.000.000.00-100.00%
BIO240621C002700002024-05-08 12:19PM EDT270.0013.900.000.000.00-600.00%
BIO240621C002800002024-05-13 9:43AM EDT280.0013.800.000.000.00-200.00%
BIO240621C002900002024-05-23 3:50PM EDT290.0010.400.000.000.00-401.56%
BIO240621C003000002024-05-28 12:10PM EDT300.005.800.000.000.00-103.13%
BIO240621C003100002024-05-28 10:18AM EDT310.002.000.000.000.00-106.25%
BIO240621C003200002024-05-21 2:15PM EDT320.001.500.000.000.00-1012.50%
BIO240621C003300002024-05-20 3:50PM EDT330.002.000.000.000.00-10012.50%
BIO240621C003400002024-05-16 2:57PM EDT340.004.330.000.000.00-1012.50%
BIO240621C003500002024-05-08 10:38AM EDT350.001.000.000.000.00-5012.50%
BIO240621C003600002023-12-18 11:48AM EDT360.0014.006.2014.900.00--1110.04%
BIO240621C003800002024-02-21 11:19AM EDT380.0014.4210.5016.600.00-26136.78%
BIO240621C003900002023-11-09 11:48AM EDT390.0011.802.909.500.00--4108.68%
BIO240621C004000002023-12-18 12:04PM EDT400.006.000.9510.000.00-11110.16%
BIO240621C004200002024-04-29 3:45PM EDT420.000.300.000.000.00-2025.00%
BIO240621C004300002024-01-16 3:20PM EDT430.003.000.109.800.00-10122.16%
BIO240621C004400002024-03-01 11:08AM EDT440.002.650.109.700.00-14126.50%
BIO240621C004500002024-03-25 1:14PM EDT450.002.500.003.000.00-13101.03%
BIO240621C004600002024-02-16 10:33AM EDT460.003.600.054.800.00-11115.19%
BIO240621C004700002023-11-28 2:27PM EDT470.001.251.702.550.00-11115.92%
BIO240621C004900002024-03-22 9:52AM EDT490.001.200.004.800.00-22126.20%
BIO240621C005000002024-04-05 10:34AM EDT500.001.100.003.000.00-44118.80%
BIO240621C005200002024-05-20 3:32PM EDT520.000.050.000.000.00-10050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO240621P001400002024-04-23 12:49PM EDT140.000.300.000.000.00-2650.00%
BIO240621P001600002024-05-08 3:09PM EDT160.000.150.000.000.00-3050.00%
BIO240621P001750002024-01-18 2:10PM EDT175.000.780.004.800.00-11131.40%
BIO240621P002000002024-03-11 1:56PM EDT200.000.800.004.800.00-12101.56%
BIO240621P002100002023-12-19 2:06PM EDT210.002.851.8010.000.00--1118.12%
BIO240621P002200002024-01-09 3:45PM EDT220.003.080.004.800.00-1279.71%
BIO240621P002300002024-05-08 3:09PM EDT230.001.520.000.000.00-3012.50%
BIO240621P002500002024-05-01 2:44PM EDT250.006.300.000.000.00-2012.50%
BIO240621P002600002024-05-15 9:54AM EDT260.001.160.000.000.00-106.25%
BIO240621P002700002024-05-15 11:30AM EDT270.001.600.000.000.00-106.25%
BIO240621P002800002024-05-28 1:34PM EDT280.006.000.000.000.00-101.56%
BIO240621P002900002024-05-23 3:50PM EDT290.009.700.000.000.00-300.00%
BIO240621P003000002024-05-17 9:45AM EDT300.0012.450.000.000.00-300.00%
BIO240621P003100002024-04-19 3:17PM EDT310.0036.030.000.000.00-25150.00%
BIO240621P003200002024-04-12 10:02AM EDT320.0024.0834.0043.000.00-1152.37%
BIO240621P003300002024-04-25 3:36PM EDT330.0054.9038.0047.400.00-16054.85%
BIO240621P003400002024-04-08 10:40AM EDT340.0025.1065.0073.100.00-119112.55%
BIO240621P003500002024-03-08 11:06AM EDT350.0027.1030.0038.900.00-100.00%
BIO240621P003600002024-02-22 2:39PM EDT360.0035.5023.0028.100.00-650.00%
BIO240621P003900002024-02-07 3:48PM EDT390.0068.0048.0057.000.00-100.00%