Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO220617C00360000 | 2022-01-06 1:04PM EDT | 360.00 | 338.80 | 265.10 | 275.00 | 0.00 | - | 1 | 0 | 424.08% |
| BIO220617C00400000 | 2022-02-25 2:50PM EDT | 400.00 | 249.00 | 163.50 | 172.50 | 0.00 | - | 1 | 0 | 210.82% |
| BIO220617C00430000 | 2022-01-28 10:30AM EDT | 430.00 | 152.50 | 212.10 | 220.50 | 0.00 | - | - | 0 | 360.06% |
| BIO220617C00480000 | 2022-05-03 1:11PM EDT | 480.00 | 42.40 | 45.00 | 53.60 | 0.00 | - | 5 | 5 | 59.57% |
| BIO220617C00490000 | 2022-05-02 2:08PM EDT | 490.00 | 31.30 | 37.50 | 46.40 | 0.00 | - | 1 | 1 | 57.94% |
| BIO220617C00500000 | 2022-05-20 2:19PM EDT | 500.00 | 33.30 | 30.50 | 40.00 | 0.00 | - | 2 | 1 | 57.05% |
| BIO220617C00520000 | 2022-05-13 1:36PM EDT | 520.00 | 23.00 | 19.50 | 28.40 | 0.00 | - | 2 | 3 | 54.68% |
| BIO220617C00530000 | 2022-05-16 12:03AM EDT | 530.00 | 11.20 | 14.00 | 23.50 | 0.00 | - | - | 1 | 53.70% |
| BIO220617C00540000 | 2022-03-10 11:17AM EDT | 540.00 | 49.90 | 70.50 | 79.50 | 0.00 | - | 1 | 2 | 158.46% |
| BIO220617C00550000 | 2022-05-20 2:46PM EDT | 550.00 | 11.20 | 6.50 | 16.20 | 0.00 | - | 1 | 2 | 53.49% |
| BIO220617C00560000 | 2022-05-24 1:29PM EDT | 560.00 | 7.10 | 5.10 | 13.90 | -7.90 | -52.67% | 6 | 4 | 54.71% |
| BIO220617C00570000 | 2022-05-24 1:29PM EDT | 570.00 | 4.90 | 2.60 | 7.40 | -7.28 | -59.77% | 6 | 4 | 45.22% |
| BIO220617C00580000 | 2022-05-23 12:58PM EDT | 580.00 | 4.92 | 1.90 | 6.70 | 0.00 | - | 4 | 4 | 48.04% |
| BIO220617C00590000 | 2022-05-20 2:49PM EDT | 590.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 46.80% |
| BIO220617C00600000 | 2022-05-06 12:59PM EDT | 600.00 | 3.00 | 0.05 | 4.80 | 0.00 | - | 2 | 5 | 50.76% |
| BIO220617C00610000 | 2022-04-19 11:44AM EDT | 610.00 | 13.00 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 54.57% |
| BIO220617C00620000 | 2022-05-24 9:39AM EDT | 620.00 | 1.60 | 0.00 | 4.80 | -0.40 | -20.00% | 33 | 170 | 58.24% |
| BIO220617C00630000 | 2022-02-17 11:10AM EDT | 630.00 | 33.45 | 20.50 | 29.50 | 0.00 | - | 1 | 4 | 113.61% |
| BIO220617C00640000 | 2022-03-28 9:30AM EDT | 640.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BIO220617C00650000 | 2022-04-29 9:52AM EDT | 650.00 | 3.52 | 0.00 | 4.80 | 0.00 | - | 30 | 11 | 57.84% |
| BIO220617C00660000 | 2022-03-24 10:57AM EDT | 660.00 | 10.00 | 0.15 | 4.50 | 0.00 | - | 1 | 3 | 60.35% |
| BIO220617C00670000 | 2022-02-25 12:04PM EDT | 670.00 | 34.10 | 5.30 | 12.60 | 0.00 | - | 1 | 6 | 89.43% |
| BIO220617C00680000 | 2022-01-10 11:55AM EDT | 680.00 | 48.00 | 29.80 | 37.20 | 0.00 | - | 1 | 2 | 153.01% |
| BIO220617C00690000 | 2022-02-18 4:09PM EDT | 690.00 | 14.23 | 6.70 | 12.30 | 0.00 | - | 1 | 3 | 97.79% |
| BIO220617C00700000 | 2022-04-04 12:56PM EDT | 700.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 71.75% |
| BIO220617C00710000 | 2022-01-18 1:09AM EDT | 710.00 | 42.40 | 12.10 | 22.10 | 0.00 | - | - | 0 | 126.00% |
| BIO220617C00720000 | 2022-03-03 11:05AM EDT | 720.00 | 12.30 | 1.15 | 3.70 | 0.00 | - | 1 | 5 | 77.04% |
| BIO220617C00730000 | 2022-01-13 1:29PM EDT | 730.00 | 25.00 | 16.50 | 24.20 | 0.00 | - | 1 | 1 | 140.99% |
| BIO220617C00740000 | 2022-01-26 3:11PM EDT | 740.00 | 10.00 | 10.90 | 19.00 | 0.00 | - | 3 | 6 | 129.79% |
| BIO220617C00750000 | 2022-03-16 9:47AM EDT | 750.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 84.16% |
| BIO220617C00760000 | 2022-02-15 3:57PM EDT | 760.00 | 9.70 | 1.60 | 2.70 | 0.00 | - | 127 | 127 | 84.69% |
| BIO220617C00770000 | 2022-04-07 3:21PM EDT | 770.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.76% |
| BIO220617C00800000 | 2022-02-25 12:40PM EDT | 800.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.36% |
| BIO220617C00810000 | 2021-10-25 3:37PM EDT | 810.00 | 54.90 | 47.60 | 51.00 | 0.00 | - | - | 1 | 231.82% |
| BIO220617C00830000 | 2021-11-02 3:16PM EDT | 830.00 | 52.20 | 36.60 | 44.40 | 0.00 | - | - | 1 | 218.98% |
| BIO220617C00850000 | 2022-02-25 3:29PM EDT | 850.00 | 5.00 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 95.92% |
| BIO220617C00860000 | 2021-10-25 3:37PM EDT | 860.00 | 38.00 | 32.10 | 36.00 | 0.00 | - | - | 1 | 212.76% |
| BIO220617C00880000 | 2021-12-02 12:40PM EDT | 880.00 | 30.40 | 22.70 | 26.50 | 0.00 | - | - | 1 | 194.69% |
| BIO220617C00900000 | 2021-12-13 1:03AM EDT | 900.00 | 24.40 | 6.00 | 8.60 | 0.00 | - | - | 0 | 143.40% |
| BIO220617C00940000 | 2021-11-29 3:50PM EDT | 940.00 | 18.00 | 12.50 | 15.40 | 0.00 | - | 11 | 13 | 177.23% |
| BIO220617C01000000 | 2022-01-10 1:04AM EDT | 1,000.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BIO220617C01040000 | 2021-12-20 12:00PM EDT | 1,040.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 138.11% |
| BIO220617C01060000 | 2022-04-22 11:29AM EDT | 1,060.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 141.06% |
| BIO220617C01080000 | 2021-11-16 11:08AM EDT | 1,080.00 | 6.50 | 4.40 | 7.70 | 0.00 | - | 1 | 100 | 169.62% |
| BIO220617C01140000 | 2021-11-23 11:50AM EDT | 1,140.00 | 3.90 | 0.90 | 5.30 | 0.00 | - | - | 1 | 158.64% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO220617P00360000 | 2021-12-29 3:30PM EDT | 360.00 | 1.31 | 1.40 | 5.60 | 0.00 | - | 256 | 198 | 97.90% |
| BIO220617P00370000 | 2022-01-14 2:45PM EDT | 370.00 | 2.25 | 0.70 | 2.70 | 0.00 | - | 1 | 1 | 78.56% |
| BIO220617P00380000 | 2021-12-29 3:30PM EDT | 380.00 | 1.51 | 2.80 | 7.50 | 0.00 | - | 253 | 192 | 95.06% |
| BIO220617P00400000 | 2022-03-07 1:30PM EDT | 400.00 | 6.00 | 0.20 | 5.00 | 0.00 | - | 16 | 18 | 69.46% |
| BIO220617P00430000 | 2022-03-17 11:23AM EDT | 430.00 | 7.80 | 3.20 | 6.20 | 0.00 | - | - | 100 | 63.32% |
| BIO220617P00440000 | 2022-05-05 12:35PM EDT | 440.00 | 7.80 | 2.40 | 7.10 | 0.00 | - | - | 1 | 57.81% |
| BIO220617P00450000 | 2022-05-20 12:09PM EDT | 450.00 | 3.80 | 0.40 | 5.20 | 0.00 | - | 2 | 17 | 53.69% |
| BIO220617P00480000 | 2022-03-14 12:04AM EDT | 480.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BIO220617P00490000 | 2022-05-20 1:30PM EDT | 490.00 | 13.70 | 7.50 | 16.70 | 0.00 | - | 1 | 3 | 55.91% |
| BIO220617P00500000 | 2022-05-16 10:14AM EDT | 500.00 | 23.30 | 10.60 | 20.10 | 0.00 | - | 5 | 4 | 54.73% |
| BIO220617P00520000 | 2022-05-23 9:44AM EDT | 520.00 | 21.80 | 19.50 | 28.40 | 0.00 | - | 1 | 62 | 52.29% |
| BIO220617P00530000 | 2022-05-20 10:47AM EDT | 530.00 | 25.00 | 24.40 | 34.00 | 0.00 | - | 10 | 10 | 52.25% |
| BIO220617P00540000 | 2022-03-28 9:30AM EDT | 540.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| BIO220617P00560000 | 2022-05-09 12:51PM EDT | 560.00 | 83.60 | 44.50 | 52.80 | 0.00 | - | 1 | 8 | 49.64% |
| BIO220617P00570000 | 2022-03-09 1:14PM EDT | 570.00 | 56.20 | 21.50 | 31.00 | 0.00 | - | 3 | 61 | 0.00% |
| BIO220617P00580000 | 2022-04-07 11:06AM EDT | 580.00 | 30.70 | 78.00 | 86.00 | 0.00 | - | 1 | 0 | 80.06% |
| BIO220617P00590000 | 2022-03-18 12:51PM EDT | 590.00 | 45.00 | 54.00 | 62.30 | 0.00 | - | 2 | 2 | 0.00% |
| BIO220617P00600000 | 2022-05-23 9:44AM EDT | 600.00 | 77.80 | 79.40 | 86.70 | 0.00 | - | 1 | 10 | 52.79% |
| BIO220617P00610000 | 2022-03-18 9:41AM EDT | 610.00 | 60.00 | 67.50 | 75.30 | 0.00 | - | 1 | 17 | 0.00% |
| BIO220617P00620000 | 2021-12-13 11:32AM EDT | 620.00 | 20.90 | 30.20 | 39.50 | 0.00 | - | 2 | 2 | 0.00% |
| BIO220617P00640000 | 2022-05-24 11:59AM EDT | 640.00 | 126.15 | 41.50 | 49.10 | +43.65 | +52.91% | 1 | 13 | 0.00% |
| BIO220617P00650000 | 2021-11-26 11:24AM EDT | 650.00 | 28.48 | 26.40 | 30.70 | 0.00 | - | 1 | 1 | 0.00% |
| BIO220617P00660000 | 2021-12-01 2:19PM EDT | 660.00 | 31.10 | 24.50 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| BIO220617P00670000 | 2022-04-25 12:16PM EDT | 670.00 | 149.50 | 146.20 | 156.00 | 0.00 | - | 2 | 2 | 74.65% |
| BIO220617P00680000 | 2021-11-02 3:43PM EDT | 680.00 | 30.30 | 43.60 | 49.40 | 0.00 | - | - | 2 | 0.00% |
| BIO220617P00690000 | 2022-01-03 10:48AM EDT | 690.00 | 42.00 | 91.30 | 99.10 | 0.00 | - | - | 2 | 0.00% |
| BIO220617P00710000 | 2021-10-26 12:31PM EDT | 710.00 | 44.20 | 49.10 | 53.00 | 0.00 | - | - | 2 | 0.00% |
| BIO220617P00720000 | 2021-12-22 4:32PM EDT | 720.00 | 55.50 | 141.60 | 149.40 | 0.00 | - | 1 | 2 | 0.00% |
| BIO220617P00730000 | 2022-02-04 1:21PM EDT | 730.00 | 121.30 | 151.70 | 159.20 | 0.00 | - | 1 | 3 | 0.00% |
| BIO220617P00740000 | 2021-11-11 4:06PM EDT | 740.00 | 62.90 | 62.70 | 66.80 | 0.00 | - | 1 | 1 | 0.00% |
| BIO220617P00750000 | 2022-04-04 1:40PM EDT | 750.00 | 186.69 | 231.00 | 240.50 | 0.00 | - | 1 | 0 | 95.94% |
| BIO220617P00760000 | 2021-11-16 1:17PM EDT | 760.00 | 61.20 | 75.80 | 82.40 | 0.00 | - | 1 | 3 | 0.00% |
| BIO220617P00770000 | 2021-11-16 1:17PM EDT | 770.00 | 66.20 | 81.60 | 88.50 | 0.00 | - | 1 | 2 | 0.00% |
| BIO220617P00790000 | 2022-03-17 10:08AM EDT | 790.00 | 217.50 | 237.60 | 246.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIO220617P00800000 | 2021-10-29 9:32AM EDT | 800.00 | 81.00 | 96.00 | 100.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO220617P00810000 | 2022-02-14 1:14AM EDT | 810.00 | 191.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BIO220617P00830000 | 2022-02-14 1:14AM EDT | 830.00 | 171.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIO220617P00840000 | 2022-01-18 1:09AM EDT | 840.00 | 194.60 | 221.60 | 231.60 | 0.00 | - | - | - | 0.00% |
| BIO220617P00850000 | 2021-11-16 11:59AM EDT | 850.00 | 115.95 | 129.00 | 136.60 | 0.00 | - | - | 1 | 0.00% |
| BIO220617P00860000 | 2021-11-09 11:00AM EDT | 860.00 | 152.50 | 136.90 | 142.70 | 0.00 | - | - | 0 | 0.00% |
| BIO220617P00900000 | 2021-11-29 10:45AM EDT | 900.00 | 168.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIO220617P00920000 | 2021-10-18 9:45AM EDT | 920.00 | 210.50 | 164.70 | 168.00 | 0.00 | - | - | 0 | 0.00% |
| BIO220617P01040000 | 2021-10-27 3:50PM EDT | 1,040.00 | 282.30 | 292.50 | 297.00 | 0.00 | - | - | 0 | 0.00% |
| BIO220617P01060000 | 2021-11-01 11:41AM EDT | 1,060.00 | 274.00 | 307.50 | 311.80 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
