New Zealand markets close in 6 hours 40 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
476.94+7.25 (+1.54%)
At close: 04:04PM EST
476.94 +0.29 (+0.06%)
After hours: 04:04PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230217C003100002022-12-19 9:37AM EST310.0096.00139.00147.400.00--10.00%
BIO230217C004100002023-01-20 10:33AM EST410.0052.0066.0075.000.00-1275.45%
BIO230217C004300002023-01-11 10:49AM EST430.0044.4048.0056.400.00--266.45%
BIO230217C004500002023-02-06 9:43AM EST450.0026.9331.8039.700.00-1260.39%
BIO230217C004600002023-02-06 9:43AM EST460.0020.5925.0032.800.00-1359.38%
BIO230217C004700002023-02-03 9:38AM EST470.0021.0018.0025.900.00-1955.74%
BIO230217C004800002023-01-18 3:46PM EST480.0010.5812.2020.700.00-12154.15%
BIO230217C004900002023-01-24 11:40AM EST490.007.307.5015.700.00-1016051.84%
BIO230217C005000002023-02-07 3:46PM EST500.008.804.108.90+1.00+12.82%1653.67%
BIO230217C005100002023-02-06 9:35AM EST510.002.701.005.800.00-1351.56%
BIO230217C005200002023-01-26 12:50PM EST520.003.300.004.800.00--155.32%
BIO230217C005300002023-02-02 9:35AM EST530.002.800.004.400.00-1560.69%
BIO230217C005500002023-02-06 11:44AM EST550.000.600.004.800.00-505262.13%
BIO230217C005600002023-01-27 2:38PM EST560.001.360.004.800.00-424667.72%
BIO230217C005700002023-01-12 1:40PM EST570.000.800.004.800.00--2773.11%
BIO230217C005800002023-02-03 1:42PM EST580.000.250.000.500.00-55751.86%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230217P002400002022-12-20 9:31AM EST240.000.550.000.600.00--17167.68%
BIO230217P002600002023-02-02 3:39PM EST260.000.050.000.200.00-145237131.84%
BIO230217P002800002023-01-09 3:13PM EST280.000.450.000.600.00--49132.91%
BIO230217P003000002023-02-02 10:47AM EST300.000.870.004.800.00-11165.11%
BIO230217P003100002023-01-25 9:56AM EST310.000.500.000.500.00-1129107.23%
BIO230217P003200002023-02-06 9:32AM EST320.000.300.004.800.00-11145.63%
BIO230217P003300002023-01-09 3:11PM EST330.001.250.004.800.00--1136.26%
BIO230217P003400002023-02-06 3:30PM EST340.000.500.000.600.00-6988.57%
BIO230217P003900002023-02-06 11:50AM EST390.001.000.004.500.00-1582.63%
BIO230217P004000002023-01-25 12:23PM EST400.003.500.004.800.00--175.68%
BIO230217P004100002023-01-31 12:57PM EST410.003.010.004.700.00-2367.09%
BIO230217P004300002023-01-30 1:31PM EST430.006.150.104.800.00-1951.39%
BIO230217P004400002023-02-07 9:43AM EST440.006.601.456.20-6.10-48.03%1150.20%
BIO230217P004500002023-02-02 12:44PM EST450.005.904.008.600.00-81251.01%
BIO230217P004600002023-01-26 10:30AM EST460.0015.306.0013.300.00--151.73%
BIO230217P004700002023-02-02 9:35AM EST470.0012.1010.0016.800.00-1250.76%
BIO230217P005000002023-01-26 10:18AM EST500.0035.0026.0031.300.00--251.44%