New Zealand markets close in 2 hours 43 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
283.29+2.12 (+0.75%)
At close: 04:00PM EDT
283.29 0.00 (0.00%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO240621C001400002024-01-11 10:40AM EDT140.00183.00183.10193.000.00-11848.34%
BIO240621C001850002023-10-27 9:33AM EDT185.0098.20129.30139.000.00-10534.11%
BIO240621C002100002023-10-27 9:33AM EDT210.0077.50106.40116.000.00-10455.51%
BIO240621C002300002024-03-20 9:30AM EDT230.00114.900.000.000.00-110.00%
BIO240621C002500002024-05-14 3:41PM EDT250.0045.8029.0037.900.00-2096.33%
BIO240621C002600002024-05-14 9:39AM EDT260.0032.8019.0028.300.00-1280.01%
BIO240621C002700002024-05-08 12:19PM EDT270.0013.9015.0023.000.00-6664.16%
BIO240621C002800002024-05-13 9:43AM EDT280.0013.803.7010.800.00-22651.37%
BIO240621C002900002024-06-11 10:02AM EDT290.005.011.006.800.00-14454.54%
BIO240621C003000002024-06-11 10:02AM EDT300.002.411.009.300.00-14863.79%
BIO240621C003100002024-06-03 3:57PM EDT310.003.500.004.800.00-72058.94%
BIO240621C003200002024-05-21 2:15PM EDT320.001.500.004.800.00-13271.63%
BIO240621C003300002024-06-03 3:57PM EDT330.002.410.004.800.00-71283.33%
BIO240621C003400002024-05-16 2:57PM EDT340.004.330.004.800.00-17294.21%
BIO240621C003500002024-06-04 9:37AM EDT350.001.000.001.450.00-18779.44%
BIO240621C003600002023-12-18 11:48AM EDT360.0014.006.2014.900.00--1184.62%
BIO240621C003800002024-06-06 11:28AM EDT380.003.080.004.800.00-26132.08%
BIO240621C003900002023-11-09 11:48AM EDT390.0011.802.909.500.00--4181.63%
BIO240621C004000002023-12-18 12:04PM EDT400.006.000.9510.000.00-11183.90%
BIO240621C004200002024-04-29 3:45PM EDT420.000.300.004.800.00-22163.67%
BIO240621C004300002024-01-16 3:20PM EDT430.003.000.109.800.00-10203.28%
BIO240621C004400002024-03-01 11:08AM EDT440.002.650.109.700.00-14210.35%
BIO240621C004500002024-03-25 1:14PM EDT450.002.500.003.000.00-13168.07%
BIO240621C004600002024-02-16 10:33AM EDT460.003.600.054.800.00-11191.38%
BIO240621C004700002023-11-28 2:27PM EDT470.001.251.702.550.00-11192.48%
BIO240621C004900002024-03-22 9:52AM EDT490.001.200.004.800.00-22209.28%
BIO240621C005000002024-04-05 10:34AM EDT500.001.100.003.000.00-44196.97%
BIO240621C005200002024-05-20 3:32PM EDT520.000.050.004.800.00-1015226.12%
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 EDT160.000.150.004.800.00-33243.82%
BIO240621P001750002024-01-18 2:10PM EDT175.000.780.004.800.00-11211.48%
BIO240621P002000002024-03-11 1:56PM EDT200.000.800.004.800.00-12162.60%
BIO240621P002100002023-12-19 2:06PM EDT210.002.851.8010.000.00--1189.11%
BIO240621P002200002024-01-09 3:45PM EDT220.003.080.004.800.00-12126.76%
BIO240621P002300002024-05-08 3:09PM EDT230.001.520.004.800.00-36109.55%
BIO240621P002500002024-05-01 2:44PM EDT250.006.300.004.800.00-2675.88%
BIO240621P002600002024-05-15 9:54AM EDT260.001.160.4010.000.00-14781.42%
BIO240621P002700002024-05-31 11:27AM EDT270.003.000.004.800.00-14358.20%
BIO240621P002800002024-06-03 10:07AM EDT280.004.370.409.800.00-33864.47%
BIO240621P002900002024-06-06 1:30PM EDT290.005.505.8012.200.00-122646.92%
BIO240621P003000002024-06-03 10:07AM EDT300.0013.1513.5022.000.00-410864.70%
BIO240621P003100002024-04-19 3:17PM EDT310.0036.030.000.000.00-25150.00%
BIO240621P003200002024-04-12 10:02AM EDT320.0024.0834.0043.000.00-1165.50%
BIO240621P003300002024-04-25 3:36PM EDT330.0054.9038.0047.400.00-16060.99%
BIO240621P003400002024-04-08 10:40AM EDT340.0025.1065.0073.100.00-119171.51%
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%