New Zealand markets open in 8 hours 52 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
304.13-6.05 (-1.95%)
At close: 04:00PM EST
304.14 +0.01 (+0.00%)
After hours: 06:17PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO231215C002400002023-02-21 9:34AM EST240.00246.00232.20241.500.00--11,966.60%
BIO231215C002600002023-11-03 9:11AM EST260.0036.2043.0052.500.00-116133.37%
BIO231215C002700002023-11-10 1:26PM EST270.0040.0029.5039.000.00-517124.56%
BIO231215C002800002023-10-30 10:59AM EST280.009.5021.6031.000.00--672.56%
BIO231215C002900002023-11-03 10:56AM EST290.0015.5515.0023.400.00-2977.04%
BIO231215C003000002023-12-08 3:59PM EST300.007.080.000.000.00-2130.00%
BIO231215C003100002023-12-07 9:39AM EST310.005.800.000.000.00-183.13%
BIO231215C003200002023-11-21 11:59AM EST320.006.200.000.000.00-92312.50%
BIO231215C003300002023-11-20 11:35AM EST330.001.500.000.000.00-5812.50%
BIO231215C003400002023-12-04 3:32PM EST340.000.950.000.000.00-11025.00%
BIO231215C003500002023-12-06 1:10PM EST350.000.500.000.000.00-41225.00%
BIO231215C003600002023-10-25 1:48PM EST360.002.500.000.700.00-3076.86%
BIO231215C003700002023-10-24 9:30AM EST370.002.310.001.000.00-1592.38%
BIO231215C003800002023-10-25 10:33AM EST380.000.950.000.450.00-3090.14%
BIO231215C003900002023-11-14 10:46AM EST390.000.100.000.000.00-1250.00%
BIO231215C004000002023-10-23 12:30PM EST400.001.000.002.350.00-212141.46%
BIO231215C004100002023-10-20 12:01PM EST410.000.990.001.000.00-356129.88%
BIO231215C004200002023-10-18 11:34AM EST420.000.900.002.000.00-144155.81%
BIO231215C004300002023-11-02 10:24AM EST430.000.350.002.250.00-118168.31%
BIO231215C004400002023-10-18 8:47AM EST440.000.750.000.000.00-1750.00%
BIO231215C004500002023-10-27 8:32AM EST450.000.780.000.300.00-10138.09%
BIO231215C004600002023-10-27 10:38AM EST460.000.050.000.300.00-20144.53%
BIO231215C004700002023-08-04 10:10AM EST470.0015.382.655.500.00-13262.57%
BIO231215C004800002023-05-16 1:04PM EST480.009.505.0014.000.00-1515341.31%
BIO231215C004900002023-10-26 12:27PM EST490.000.650.000.300.00-10163.28%
BIO231215C005000002023-08-01 8:30AM EST500.007.900.000.000.00-2850.00%
BIO231215C005100002023-03-23 12:13PM EST510.0043.2035.0044.700.00--9629.93%
BIO231215C005400002023-07-28 10:18AM EST540.003.620.004.800.00-11286.79%
BIO231215C005500002023-01-31 3:14PM EST550.0035.2344.1053.000.00--1734.24%
BIO231215C005600002023-03-23 12:11PM EST560.0026.4018.0027.800.00-36543.77%
BIO231215C005700002023-04-03 8:39AM EST570.0024.0013.0022.800.00-137507.25%
BIO231215C005800002023-10-23 9:10AM EST580.000.600.000.000.00-1150.00%
BIO231215C005900002023-07-31 9:14AM EST590.002.000.001.700.00-23269.34%
BIO231215C006000002023-01-31 3:13PM EST600.0022.1225.5035.000.00-12638.89%
BIO231215C006100002023-01-11 11:54AM EST610.0022.2516.5026.000.00--1569.92%
BIO231215C006200002023-10-30 8:51AM EST620.000.500.000.000.00-3350.00%
BIO231215C006600002023-07-05 2:05PM EST660.001.050.004.800.00-11359.96%
BIO231215C007000002023-05-05 9:39AM EST700.000.890.004.800.00-48380.57%
BIO231215C007200002023-07-31 12:03PM EST720.000.650.000.300.00-21117271.48%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO231215P001800002023-10-27 8:33AM EST180.000.400.000.150.00-10174.22%
BIO231215P001850002023-10-25 9:48AM EST185.000.500.000.300.00-10179.69%
BIO231215P001900002023-10-30 10:31AM EST190.000.500.002.450.00--1237.11%
BIO231215P001950002023-07-11 1:08PM EST195.000.400.004.800.00-212261.13%
BIO231215P002000002023-11-17 10:16AM EST200.000.350.000.000.00-2450.00%
BIO231215P002300002023-10-31 10:38AM EST230.002.500.002.150.00-67149.32%
BIO231215P002400002023-11-06 11:19AM EST240.001.100.004.800.00-575158.67%
BIO231215P002500002023-11-07 1:00PM EST250.000.800.004.800.00-2221137.60%
BIO231215P002600002023-11-06 12:02PM EST260.002.840.004.800.00-170116.82%
BIO231215P002700002023-11-17 11:05AM EST270.001.650.000.000.00-51025.00%
BIO231215P002800002023-11-27 11:00AM EST280.001.050.000.000.00-11412.50%
BIO231215P002900002023-11-22 2:54PM EST290.002.500.000.000.00-21512.50%
BIO231215P003000002023-12-06 10:38AM EST300.002.880.000.000.00-1173.13%
BIO231215P003100002023-12-06 10:38AM EST310.005.780.000.000.00-160.00%
BIO231215P003200002023-11-28 9:32AM EST320.0016.000.000.000.00-1660.00%
BIO231215P003300002023-12-08 10:48AM EST330.0025.870.000.000.00-11160.00%
BIO231215P003400002023-10-27 8:33AM EST340.0069.0024.4033.500.00-100.00%
BIO231215P003500002023-11-07 3:31PM EST350.0047.9135.0044.500.00-200.00%
BIO231215P003600002023-10-27 9:01AM EST360.0087.7844.0053.200.00-1600.00%
BIO231215P003700002023-09-08 12:27PM EST370.0030.9726.8031.200.00-250.00%
BIO231215P003800002023-06-29 10:57AM EST380.0035.4015.5019.300.00--1300.00%
BIO231215P003900002023-05-25 10:54AM EST390.0047.0039.5049.000.00-670.00%
BIO231215P004000002023-09-06 12:07PM EST400.0039.3045.6051.500.00-5130.00%
BIO231215P004100002023-05-26 12:43PM EST410.0055.0052.0061.700.00-12120.00%
BIO231215P004200002023-05-25 10:54AM EST420.0065.0059.1069.000.00-890.00%
BIO231215P004300002023-01-24 9:56AM EST430.0041.1026.1035.500.00--50.00%
BIO231215P004400002023-05-26 2:49PM EST440.0071.5074.4083.800.00-13130.00%
BIO231215P004500002023-08-17 8:33AM EST450.0066.0069.4078.400.00-100.00%
BIO231215P004800002023-03-24 8:46AM EST480.0065.0047.0056.500.00-440.00%
BIO231215P004900002023-04-18 10:54AM EST490.0051.80107.00116.500.00--90.00%
BIO231215P005000002023-04-12 2:01PM EST500.0057.40124.00133.000.00--90.00%
BIO231215P005100002023-03-21 9:49AM EST510.0068.6065.6074.900.00--40.00%
BIO231215P005300002022-12-08 11:00AM EST530.00129.00121.00129.000.00--00.00%
BIO231215P005400002023-04-10 11:55AM EST540.0092.20169.20179.000.00--00.00%