New Zealand markets open in 23 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
421.93+3.38 (+0.81%)
At close: 04:05PM EDT
421.93 +0.06 (+0.01%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO221021C003600002022-09-19 12:06PM EDT360.0082.0062.1069.10+82.00--052.25%
BIO221021C003700002022-09-19 11:37AM EDT370.0074.0053.8061.60+74.00--053.61%
BIO221021C004200002022-09-22 2:16PM EDT420.0021.0021.5025.90+21.00--154.61%
BIO221021C004400002022-09-20 2:10PM EDT440.0018.8010.0018.800.00-4457.54%
BIO221021C004500002022-09-22 3:22PM EDT450.008.656.0014.70+8.65--355.87%
BIO221021C004700002022-09-19 1:21PM EDT470.0010.351.355.90+10.35--145.74%
BIO221021C004800002022-09-19 3:28PM EDT480.008.650.354.800.00-1147.31%
BIO221021C004900002022-09-21 12:19PM EDT490.005.300.305.000.00-1852.75%
BIO221021C005000002022-09-19 3:30PM EDT500.004.500.104.800.00-1556.54%
BIO221021C005100002022-09-22 3:22PM EDT510.000.850.003.900.00-1157.25%
BIO221021C005200002022-09-19 9:34AM EDT520.002.950.004.800.00-1354.04%
BIO221021C005400002022-09-09 12:23PM EDT540.0013.280.001.500.00-1155.20%
BIO221021C005500002022-09-16 12:25PM EDT550.002.150.004.800.00--25064.45%
BIO221021C005600002022-09-07 10:02AM EDT560.003.000.004.800.00--367.70%
BIO221021C005800002022-09-08 11:17AM EDT580.003.000.004.800.00-2573.93%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO221021P002500002022-09-20 12:32PM EDT250.000.600.000.50+0.60--3982.91%
BIO221021P003100002022-09-06 3:34PM EDT310.000.700.002.700.00--468.29%
BIO221021P003500002022-09-22 3:21PM EDT350.003.492.155.90+3.49--360.47%
BIO221021P003600002022-09-23 3:37PM EDT360.005.102.406.40+5.10-3455.38%
BIO221021P003700002022-09-22 3:21PM EDT370.006.015.209.50+6.01--158.96%
BIO221021P003800002022-09-23 11:04AM EDT380.0010.005.0012.70+10.00-1555.88%
BIO221021P004000002022-09-23 2:10PM EDT400.0015.429.0017.90+15.42-1251.08%
BIO221021P004200002022-09-22 1:49PM EDT420.0023.2819.4024.100.00-1154.90%
BIO221021P004300002022-09-22 1:49PM EDT430.0028.8021.8030.400.00-1056.68%
BIO221021P004500002022-09-23 2:10PM EDT450.0042.5433.5042.50+8.54+25.12%1955.25%
BIO221021P004600002022-09-23 10:02AM EDT460.0052.8741.7050.00+5.57+11.78%1156.04%
BIO221021P004700002022-09-15 3:39PM EDT470.0021.2050.0057.400.00-5055.45%
BIO221021P004800002022-09-22 2:52PM EDT480.0064.9959.7065.200.00-1054.70%
BIO221021P004900002022-09-06 10:03AM EDT490.0034.6068.0074.300.00-1156.89%
BIO221021P005000002022-08-26 1:51PM EDT500.0027.5076.1084.500.00-1162.26%
BIO221021P005200002022-08-19 2:40PM EDT520.0033.0070.2077.400.00-12120.00%
BIO221021P005900002022-08-19 9:41AM EDT590.0077.40136.50146.000.00-100.00%