New Zealand markets close in 1 hour 10 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
428.71+16.12 (+3.91%)
At close: 04:03PM EDT
428.71 -0.14 (-0.03%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO221216C003700002022-05-04 2:47PM EDT370.00154.00176.90184.900.00--0210.46%
BIO221216C004500002022-08-10 10:47AM EDT450.00103.0773.6081.700.00-13108.95%
BIO221216C004800002022-09-06 11:27AM EDT480.0042.0013.3022.500.00-1551.65%
BIO221216C004900002022-08-02 2:32PM EDT490.0090.8036.9039.900.00--076.11%
BIO221216C005000002022-09-27 12:07PM EDT500.009.307.8017.000.00-1250.93%
BIO221216C005100002022-08-24 9:59AM EDT510.0037.006.009.000.00-202141.41%
BIO221216C005200002022-06-16 2:58PM EDT520.0038.1038.5046.900.00-71492.09%
BIO221216C005300002022-09-27 12:07PM EDT530.006.203.007.800.00-1144.46%
BIO221216C005400002022-05-27 1:04PM EDT540.0067.9040.6048.800.00-10100.99%
BIO221216C005500002022-09-22 2:13PM EDT550.003.702.554.700.00-2342.40%
BIO221216C005600002022-08-30 1:53PM EDT560.0015.232.304.800.00-1544.76%
BIO221216C005700002022-09-27 11:26AM EDT570.002.052.454.800.00-3146.81%
BIO221216C005800002022-09-27 11:39AM EDT580.001.701.503.000.00-22226743.53%
BIO221216C005900002022-08-05 12:42PM EDT590.0025.804.0012.700.00-4959.12%
BIO221216C006000002022-09-16 10:13AM EDT600.003.980.551.850.00-1542.60%
BIO221216C006100002022-09-01 9:33AM EDT610.006.350.201.700.00-51543.51%
BIO221216C006200002022-05-03 10:51AM EDT620.0023.0028.5037.100.00--2105.89%
BIO221216C006300002022-08-23 12:44PM EDT630.006.600.004.800.00-1957.95%
BIO221216C006400002022-08-15 1:44PM EDT640.0014.000.354.100.00-1550.57%
BIO221216C006500002022-08-23 9:40AM EDT650.004.310.000.000.00-1112.50%
BIO221216C006600002022-06-15 1:38PM EDT660.0010.005.1010.500.00-1270.95%
BIO221216C006700002022-07-05 2:05PM EDT670.0010.105.0013.500.00-717176.04%
BIO221216C006800002022-07-05 3:28PM EDT680.008.805.3012.200.00-252976.56%
BIO221216C006900002022-07-07 1:16PM EDT690.008.003.707.800.00-123970.40%
BIO221216C007000002022-07-08 1:54PM EDT700.007.204.405.800.00-575969.96%
BIO221216C007100002022-05-13 2:41PM EDT710.0010.606.5012.500.00-212583.13%
BIO221216C007200002022-07-12 1:46PM EDT720.005.003.306.400.00-4923872.04%
BIO221216C007400002022-07-29 10:34AM EDT740.005.000.403.100.00-114461.61%
BIO221216C008000002022-06-17 10:30AM EDT800.002.300.004.800.00-1072.19%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO221216P003000002022-09-27 12:18PM EDT300.005.501.855.900.00-1156.92%
BIO221216P003200002022-06-17 11:25AM EDT320.0010.306.707.900.00-18718758.69%
BIO221216P003300002022-07-28 10:32AM EDT330.003.702.654.100.00-510145.41%
BIO221216P003400002022-09-16 10:04AM EDT340.004.206.5014.200.00-1056.48%
BIO221216P003500002022-09-06 11:18AM EDT350.005.807.2015.500.00-267453.73%
BIO221216P003600002022-08-24 12:21PM EDT360.005.6012.1020.400.00-12057.65%
BIO221216P003700002022-06-06 11:45AM EDT370.0010.4011.2014.800.00-11020050.09%
BIO221216P003800002022-09-16 10:04AM EDT380.0010.6214.7023.000.00-1751.34%
BIO221216P003900002022-09-23 11:02AM EDT390.0025.6616.5024.500.00-33754.12%
BIO221216P004000002022-09-07 9:42AM EDT400.0013.4518.7028.000.00--053.16%
BIO221216P004100002022-09-06 9:30AM EDT410.0014.3123.3031.500.00-11851.74%
BIO221216P004200002022-08-16 9:39AM EDT420.006.8011.5020.900.00-1131.80%
BIO221216P004300002022-08-15 10:27AM EDT430.009.5015.6024.300.00--629.71%
BIO221216P004400002022-08-23 9:40AM EDT440.0019.720.000.000.00-110.00%
BIO221216P004700002022-07-12 9:34AM EDT470.0034.400.000.000.00--100.00%
BIO221216P004900002022-09-23 11:22AM EDT490.0087.6370.2077.300.00-110046.24%
BIO221216P005000002022-08-18 10:51AM EDT500.0032.6061.7069.500.00-12100.00%
BIO221216P005100002022-09-22 3:46PM EDT510.0094.9484.3091.900.00-1044.15%
BIO221216P005200002022-08-23 1:26PM EDT520.0053.13102.10109.900.00-1553.56%
BIO221216P005300002022-09-02 12:25PM EDT530.0062.95100.90108.700.00-31243.73%
BIO221216P005400002022-08-29 3:34PM EDT540.0066.70111.40116.900.00-61142.35%
BIO221216P005500002022-09-02 12:27PM EDT550.0076.30118.80126.700.00-2244.13%
BIO221216P005600002022-04-27 2:10PM EDT560.0089.2062.1071.400.00--10.00%
BIO221216P005700002022-08-19 11:42AM EDT570.0072.10119.50127.500.00-130.00%
BIO221216P005800002022-05-12 3:46PM EDT580.00123.7079.00100.700.00-780.00%
BIO221216P005900002022-08-25 11:24AM EDT590.0094.80165.20173.500.00-1458.53%
BIO221216P006000002022-05-16 2:32PM EDT600.00121.50127.30134.700.00--10.00%
BIO221216P006200002022-07-01 12:19PM EDT620.00135.0073.0082.000.00-140.00%
BIO221216P006300002022-04-18 1:53PM EDT630.00113.50141.70146.700.00--10.00%
BIO221216P006600002022-07-18 10:13AM EDT660.00171.70134.90141.200.00-100.00%
BIO221216P006800002022-05-03 12:55PM EDT680.00187.70139.30147.400.00--00.00%
BIO221216P006900002022-05-02 12:54PM EDT690.00197.30166.80173.200.00-100.00%
BIO221216P007100002022-04-27 10:30AM EDT710.00215.20168.30176.500.00--00.00%
BIO221216P007200002022-04-27 10:30AM EDT720.00224.60177.40185.500.00--00.00%