New Zealand markets open in 46 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
507.84+2.26 (+0.45%)
At close: 04:03PM EDT
507.94 +0.10 (+0.02%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO220916C002800002022-03-28 9:34AM EDT280.00292.80221.30231.000.00--177.70%
BIO220916C004200002022-04-21 10:48AM EDT420.00136.10115.80121.600.00--074.99%
BIO220916C004800002022-02-14 1:14AM EDT480.00163.800.000.000.00---0.00%
BIO220916C005300002022-06-02 2:34PM EDT530.0059.1027.0035.800.00-7746.73%
BIO220916C005400002022-04-29 9:52AM EDT540.0048.3947.5056.900.00-202067.59%
BIO220916C005500002022-06-17 11:49AM EDT550.0015.8719.0028.500.00-3646.40%
BIO220916C005600002022-06-17 11:49AM EDT560.0013.7716.0025.500.00-3446.45%
BIO220916C005700002022-03-14 10:56AM EDT570.0058.9045.5054.500.00--275.72%
BIO220916C005800002022-06-22 1:40PM EDT580.0010.9111.1018.500.00-1844.43%
BIO220916C005900002022-05-10 3:56PM EDT590.0016.5015.0024.000.00-20753.59%
BIO220916C006000002022-04-20 3:27PM EDT600.0039.0016.5025.300.00-2352.60%
BIO220916C006100002022-06-13 9:50AM EDT610.009.005.0014.100.00-1046.50%
BIO220916C006200002022-04-08 1:01PM EDT620.0052.509.1018.000.00-1153.92%
BIO220916C006300002022-04-26 11:50AM EDT630.0013.508.0017.500.00-1155.56%
BIO220916C006400002022-06-13 9:31AM EDT640.007.003.407.900.00-3243.59%
BIO220916C006500002022-06-23 11:49AM EDT650.003.402.256.500.00-1742.93%
BIO220916C006600002022-03-16 10:47AM EDT660.0026.5011.8020.900.00--3060.41%
BIO220916C006800002022-04-25 10:17AM EDT680.009.702.957.500.00-1150.11%
BIO220916C006900002022-06-13 9:43AM EDT690.003.000.404.400.00-2245.11%
BIO220916C007000002022-02-14 1:14AM EDT700.0043.000.000.000.00--012.50%
BIO220916C007100002022-04-29 3:23PM EDT710.005.303.207.900.00-2450.90%
BIO220916C007200002022-02-15 3:23PM EDT720.0029.8010.1017.400.00--267.65%
BIO220916C007300002022-02-03 3:29PM EDT730.0029.8014.9017.800.00-256573.34%
BIO220916C007400002022-04-22 12:52PM EDT740.005.303.203.800.00-41950.73%
BIO220916C007500002022-04-29 3:19PM EDT750.003.001.254.800.00-112654.84%
BIO220916C007600002022-04-29 3:23PM EDT760.002.700.254.900.00-23156.46%
BIO220916C007800002022-03-11 12:38PM EDT780.006.605.0013.500.00-5768.98%
BIO220916C008000002022-03-15 12:57PM EDT800.005.602.154.400.00-317956.68%
BIO220916C008400002022-02-25 2:11PM EDT840.009.981.403.800.00-1158.68%
BIO220916C008800002022-02-14 1:14AM EDT880.007.000.000.000.00--025.00%
BIO220916C009200002022-03-16 2:04PM EDT920.001.550.304.800.00-1566.55%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO220916P002900002022-02-14 1:14AM EDT290.001.750.000.000.00--025.00%
BIO220916P003400002022-03-29 1:25PM EDT340.003.503.706.900.00-5063.23%
BIO220916P003500002022-06-16 2:58PM EDT350.009.002.854.100.00-2153.64%
BIO220916P003600002022-04-28 3:17PM EDT360.007.102.056.000.00-1452.17%
BIO220916P003700002022-06-03 11:37AM EDT370.004.904.705.500.00-181651.97%
BIO220916P003800002022-06-08 11:31AM EDT380.004.902.206.800.00-151552.78%
BIO220916P003900002022-03-17 2:03PM EDT390.0010.006.909.000.00--1051.74%
BIO220916P004000002022-04-22 10:20AM EDT400.009.407.5016.000.00-12055.29%
BIO220916P004100002022-06-22 1:40PM EDT410.0017.038.1012.200.00-116252.18%
BIO220916P004200002022-03-21 2:20PM EDT420.0011.607.8012.500.00-1648.80%
BIO220916P004300002022-04-04 1:25PM EDT430.0011.6014.7023.000.00-919154.17%
BIO220916P004400002022-06-13 2:44PM EDT440.0026.7011.9020.400.00-1152.01%
BIO220916P004500002022-04-01 2:56PM EDT450.0014.9517.0025.000.00-10011353.49%
BIO220916P004600002022-03-16 12:51PM EDT460.0024.0016.1021.500.00-119544.73%
BIO220916P004700002022-06-15 1:33PM EDT470.0039.5020.9028.000.00-110947.84%
BIO220916P004800002022-05-16 11:51AM EDT480.0036.8838.4045.500.00--158.48%
BIO220916P005000002022-06-15 1:33PM EDT500.0055.2731.6041.000.00-1846.85%
BIO220916P005100002022-04-29 2:19PM EDT510.0043.7025.2034.500.00-101034.55%
BIO220916P005400002022-04-25 3:27PM EDT540.0058.3358.6067.400.00-15349.98%
BIO220916P005600002022-06-14 9:51AM EDT560.00100.5767.2075.400.00-1143.98%
BIO220916P005700002022-05-06 3:21PM EDT570.0090.7659.2067.900.00-6625.14%
BIO220916P005800002022-05-04 2:47PM EDT580.0093.9065.7074.500.00-1721.04%
BIO220916P005900002022-03-28 1:18PM EDT590.0067.30101.80110.500.00-42053.59%
BIO220916P006000002022-03-21 2:53PM EDT600.0069.0067.0076.000.00-120.00%
BIO220916P006100002022-05-06 10:17AM EDT610.00128.0586.4095.500.00-2100.00%
BIO220916P006200002022-03-24 12:29PM EDT620.0086.7099.50107.500.00-120.00%
BIO220916P006300002022-05-03 10:40AM EDT630.00137.0098.40106.500.00--90.00%
BIO220916P006400002022-05-03 10:40AM EDT640.00145.90105.60114.800.00-140.00%
BIO220916P006500002022-03-17 11:46AM EDT650.00107.30111.20119.000.00-170.00%
BIO220916P006600002022-04-01 11:08AM EDT660.00108.50147.20155.100.00-61836.63%
BIO220916P006700002022-03-22 10:34AM EDT670.00105.50114.50122.600.00--100.00%
BIO220916P006800002022-02-15 10:39AM EDT680.0090.90125.40133.300.00-7100.00%
BIO220916P007400002022-02-18 11:56AM EDT740.00169.60159.10166.900.00-280.00%
BIO220916P007500002022-04-04 1:40PM EDT750.00188.15231.70241.500.00--10.00%
BIO220916P007800002022-04-07 2:14PM EDT780.00182.70273.60283.500.00--262.88%
BIO220916P008400002022-02-02 4:54PM EDT840.00226.80255.70265.500.00-100.00%