Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230317C00220000 | 2022-12-08 9:53AM EST | 220.00 | 192.00 | 196.00 | 205.40 | 0.00 | - | - | 0 | 0.00% |
| BIO230317C00260000 | 2022-12-08 1:17PM EST | 260.00 | 160.00 | 157.00 | 166.00 | 0.00 | - | - | 3 | 0.00% |
| BIO230317C00270000 | 2022-12-12 10:15AM EST | 270.00 | 152.00 | 189.00 | 197.80 | 0.00 | - | - | 0 | 0.00% |
| BIO230317C00300000 | 2022-10-27 9:19AM EST | 300.00 | 108.00 | 110.00 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| BIO230317C00310000 | 2022-11-11 10:10AM EST | 310.00 | 145.00 | 112.00 | 120.50 | 0.00 | - | 2 | 1 | 0.00% |
| BIO230317C00320000 | 2022-12-12 11:11AM EST | 320.00 | 109.00 | 140.50 | 149.70 | 0.00 | - | 1 | 1 | 0.00% |
| BIO230317C00350000 | 2022-11-11 9:56AM EST | 350.00 | 108.00 | 78.50 | 87.00 | 0.00 | - | - | 0 | 0.00% |
| BIO230317C00360000 | 2022-12-27 12:07PM EST | 360.00 | 67.00 | 116.30 | 125.50 | 0.00 | - | 1 | 1 | 81.68% |
| BIO230317C00380000 | 2022-10-06 9:58AM EST | 380.00 | 105.70 | 37.00 | 45.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIO230317C00390000 | 2022-12-22 3:03PM EST | 390.00 | 44.00 | 71.00 | 79.90 | 0.00 | - | 2 | 2 | 0.00% |
| BIO230317C00410000 | 2023-01-12 10:30AM EST | 410.00 | 64.18 | 65.50 | 74.00 | 0.00 | - | 30 | 15 | 50.42% |
| BIO230317C00420000 | 2022-11-23 9:30AM EST | 420.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BIO230317C00430000 | 2023-01-30 1:16PM EST | 430.00 | 51.90 | 48.60 | 57.80 | 0.00 | - | 3 | 3 | 55.01% |
| BIO230317C00440000 | 2022-11-29 3:13PM EST | 440.00 | 19.75 | 21.10 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIO230317C00450000 | 2022-11-29 3:13PM EST | 450.00 | 16.30 | 17.00 | 26.00 | 0.00 | - | - | 1 | 20.82% |
| BIO230317C00460000 | 2022-09-23 12:47PM EST | 460.00 | 33.80 | 12.10 | 21.30 | 0.00 | - | 310 | 282 | 24.21% |
| BIO230317C00470000 | 2023-01-04 1:12PM EST | 470.00 | 15.80 | 22.00 | 31.00 | 0.00 | - | - | 4 | 48.05% |
| BIO230317C00480000 | 2022-07-14 11:59AM EST | 480.00 | 73.10 | 102.60 | 110.50 | 0.00 | - | - | 2 | 175.14% |
| BIO230317C00500000 | 2023-02-02 12:32PM EST | 500.00 | 19.00 | 8.20 | 17.50 | 0.00 | - | 1 | 140 | 45.46% |
| BIO230317C00510000 | 2023-01-20 3:18PM EST | 510.00 | 5.60 | 5.00 | 14.00 | 0.00 | - | 1 | 4 | 44.56% |
| BIO230317C00530000 | 2022-11-14 10:12AM EST | 530.00 | 11.00 | 2.90 | 7.70 | 0.00 | - | 3 | 3 | 41.16% |
| BIO230317C00540000 | 2022-10-14 11:36AM EST | 540.00 | 9.00 | 6.10 | 15.40 | 0.00 | - | 1 | 4 | 51.26% |
| BIO230317C00560000 | 2022-10-14 9:40AM EST | 560.00 | 6.60 | 5.10 | 12.40 | 0.00 | - | 1 | 13 | 54.22% |
| BIO230317C00570000 | 2023-01-10 12:27PM EST | 570.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 4 | 219 | 46.28% |
| BIO230317C00580000 | 2022-10-14 1:12PM EST | 580.00 | 5.20 | 0.90 | 5.70 | 0.00 | - | 3 | 4 | 52.97% |
| BIO230317C00590000 | 2023-01-20 11:14AM EST | 590.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 53.19% |
| BIO230317C00600000 | 2023-02-02 10:19AM EST | 600.00 | 0.50 | 0.15 | 4.80 | 0.00 | - | 3 | 246 | 55.92% |
| BIO230317C00610000 | 2022-10-03 11:07AM EST | 610.00 | 6.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.56% |
| BIO230317C00620000 | 2022-10-04 2:16PM EST | 620.00 | 7.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.87% |
| BIO230317C00650000 | 2022-09-26 11:58AM EST | 650.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 58.50% |
| BIO230317C00660000 | 2022-09-26 2:59PM EST | 660.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 60.61% |
| BIO230317C00700000 | 2022-08-23 11:52AM EST | 700.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.56% |
| BIO230317C00710000 | 2022-08-25 12:43PM EST | 710.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 70.43% |
| BIO230317C00720000 | 2022-08-25 12:44PM EST | 720.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 25.00% |
| BIO230317C00730000 | 2022-08-23 12:30PM EST | 730.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 74.08% |
| BIO230317C00740000 | 2022-11-22 9:30AM EST | 740.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| BIO230317C00750000 | 2022-08-25 2:15PM EST | 750.00 | 4.40 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 64.18% |
| BIO230317C00760000 | 2022-07-26 2:45PM EST | 760.00 | 10.10 | 2.40 | 6.00 | 0.00 | - | - | 0 | 88.53% |
| BIO230317C00780000 | 2022-08-08 9:22AM EST | 780.00 | 5.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 82.61% |
| BIO230317C00840000 | 2022-10-31 1:53PM EST | 840.00 | 0.85 | 0.00 | 0.70 | 0.00 | - | 107 | 130 | 69.78% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230317P00180000 | 2023-01-31 3:34PM EST | 180.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 160.57% |
| BIO230317P00185000 | 2022-12-28 11:02AM EST | 185.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 156.40% |
| BIO230317P00200000 | 2022-12-28 11:01AM EST | 200.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 112 | 112.60% |
| BIO230317P00210000 | 2023-01-11 2:00PM EST | 210.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 137.13% |
| BIO230317P00250000 | 2023-02-03 12:51PM EST | 250.00 | 0.10 | 0.00 | 4.50 | -0.40 | -80.00% | 5 | 43 | 109.27% |
| BIO230317P00260000 | 2023-01-11 2:10PM EST | 260.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 2 | 70.51% |
| BIO230317P00270000 | 2023-01-10 12:37PM EST | 270.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 98.93% |
| BIO230317P00280000 | 2022-10-21 2:55PM EST | 280.00 | 11.00 | 0.80 | 5.50 | 0.00 | - | 112 | 417 | 98.88% |
| BIO230317P00290000 | 2022-12-01 10:51AM EST | 290.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 6 | 129 | 87.98% |
| BIO230317P00300000 | 2023-01-23 1:11PM EST | 300.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 16 | 10 | 62.94% |
| BIO230317P00310000 | 2022-08-10 1:35PM EST | 310.00 | 4.59 | 2.25 | 6.20 | 0.00 | - | - | 1 | 88.42% |
| BIO230317P00320000 | 2022-12-13 10:52AM EST | 320.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 72.74% |
| BIO230317P00330000 | 2022-10-12 9:13AM EST | 330.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 25.00% |
| BIO230317P00340000 | 2022-08-02 2:18PM EST | 340.00 | 6.90 | 6.50 | 15.90 | 0.00 | - | - | 1 | 97.34% |
| BIO230317P00350000 | 2023-02-03 1:03PM EST | 350.00 | 2.05 | 0.50 | 4.40 | -9.85 | -82.77% | 4 | 1 | 58.89% |
| BIO230317P00360000 | 2022-12-16 10:32AM EST | 360.00 | 13.30 | 0.95 | 5.70 | 0.00 | - | 16 | 225 | 58.58% |
| BIO230317P00370000 | 2023-02-03 1:03PM EST | 370.00 | 3.05 | 0.40 | 5.00 | +0.56 | +22.49% | 4 | 2 | 51.11% |
| BIO230317P00380000 | 2023-01-09 9:30AM EST | 380.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 54.68% |
| BIO230317P00400000 | 2023-01-17 9:34AM EST | 400.00 | 9.60 | 0.75 | 5.30 | 0.00 | - | 1 | 26 | 46.41% |
| BIO230317P00410000 | 2022-10-31 9:26AM EST | 410.00 | 69.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIO230317P00420000 | 2023-01-25 11:09AM EST | 420.00 | 13.50 | 3.30 | 8.10 | 0.00 | - | 2 | 17 | 43.21% |
| BIO230317P00440000 | 2022-10-10 10:03AM EST | 440.00 | 58.21 | 60.90 | 70.50 | 0.00 | - | 1 | 7 | 131.25% |
| BIO230317P00450000 | 2022-10-31 9:26AM EST | 450.00 | 101.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BIO230317P00460000 | 2022-09-29 9:54AM EST | 460.00 | 68.70 | 103.60 | 110.70 | 0.00 | - | 2 | 12 | 181.45% |
| BIO230317P00470000 | 2022-10-03 12:15PM EST | 470.00 | 73.40 | 108.40 | 112.90 | 0.00 | - | 2 | 3 | 177.13% |
| BIO230317P00480000 | 2022-12-08 11:23AM EST | 480.00 | 76.00 | 62.00 | 71.00 | 0.00 | - | 2 | 2 | 96.54% |
| BIO230317P00490000 | 2022-09-27 1:45PM EST | 490.00 | 93.60 | 106.10 | 111.90 | 0.00 | - | - | 10 | 154.26% |
| BIO230317P00500000 | 2022-10-11 2:35PM EST | 500.00 | 118.32 | 80.20 | 88.50 | 0.00 | - | 6 | 18 | 105.34% |
| BIO230317P00510000 | 2022-12-08 9:59AM EST | 510.00 | 102.00 | 90.00 | 98.00 | 0.00 | - | - | 0 | 110.35% |
| BIO230317P00520000 | 2022-12-08 11:36AM EST | 520.00 | 109.00 | 97.50 | 106.90 | 0.00 | - | 1 | 0 | 112.79% |
| BIO230317P00530000 | 2022-12-08 1:17PM EST | 530.00 | 116.00 | 107.10 | 116.00 | 0.00 | - | 1 | 0 | 116.77% |
| BIO230317P00540000 | 2022-12-08 11:36AM EST | 540.00 | 127.90 | 117.10 | 126.00 | 0.00 | - | 1 | 1 | 121.55% |
| BIO230317P00550000 | 2022-07-14 2:40PM EST | 550.00 | 96.30 | 52.00 | 60.90 | 0.00 | - | - | 2 | 0.00% |
| BIO230317P00560000 | 2022-07-14 2:44PM EST | 560.00 | 102.90 | 58.50 | 66.50 | 0.00 | - | - | 2 | 0.00% |
| BIO230317P00620000 | 2022-08-02 9:52AM EST | 620.00 | 93.40 | 144.00 | 152.50 | 0.00 | - | - | 0 | 56.07% |
| BIO230317P00630000 | 2022-08-01 11:43AM EST | 630.00 | 98.80 | 145.90 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| BIO230317P00660000 | 2022-07-18 9:13AM EST | 660.00 | 175.70 | 139.40 | 146.70 | 0.00 | - | 1 | 0 | 0.00% |
| BIO230317P00730000 | 2022-08-03 10:40AM EST | 730.00 | 180.50 | 234.50 | 244.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIO230317P00750000 | 2022-12-08 10:56AM EST | 750.00 | 334.00 | 327.10 | 336.00 | 0.00 | - | - | 0 | 192.16% |
| BIO230317P00760000 | 2022-08-30 11:40AM EST | 760.00 | 276.58 | 328.10 | 338.00 | 0.00 | - | - | 0 | 179.99% |
| BIO230317P00780000 | 2022-12-08 10:56AM EST | 780.00 | 364.00 | 357.00 | 366.00 | 0.00 | - | - | 0 | 199.42% |
| BIO230317P00840000 | 2022-12-12 11:11AM EST | 840.00 | 421.10 | 374.00 | 382.80 | 0.00 | - | - | 0 | 121.55% |
© 2023 Yahoo. All rights reserved.
