New Zealand markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
470.88-9.61 (-2.00%)
At close: 04:04PM EST
470.87 +0.35 (+0.07%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230317C002200002022-12-08 9:53AM EST220.00192.00196.00205.400.00--00.00%
BIO230317C002600002022-12-08 1:17PM EST260.00160.00157.00166.000.00--30.00%
BIO230317C002700002022-12-12 10:15AM EST270.00152.00189.00197.800.00--00.00%
BIO230317C003000002022-10-27 9:19AM EST300.00108.00110.00119.000.00--00.00%
BIO230317C003100002022-11-11 10:10AM EST310.00145.00112.00120.500.00-210.00%
BIO230317C003200002022-12-12 11:11AM EST320.00109.00140.50149.700.00-110.00%
BIO230317C003500002022-11-11 9:56AM EST350.00108.0078.5087.000.00--00.00%
BIO230317C003600002022-12-27 12:07PM EST360.0067.00116.30125.500.00-1181.68%
BIO230317C003800002022-10-06 9:58AM EST380.00105.7037.0045.400.00-100.00%
BIO230317C003900002022-12-22 3:03PM EST390.0044.0071.0079.900.00-220.00%
BIO230317C004100002023-01-12 10:30AM EST410.0064.1865.5074.000.00-301550.42%
BIO230317C004200002022-11-23 9:30AM EST420.0031.680.000.000.00-150.00%
BIO230317C004300002023-01-30 1:16PM EST430.0051.9048.6057.800.00-3355.01%
BIO230317C004400002022-11-29 3:13PM EST440.0019.7521.1030.500.00-110.00%
BIO230317C004500002022-11-29 3:13PM EST450.0016.3017.0026.000.00--120.82%
BIO230317C004600002022-09-23 12:47PM EST460.0033.8012.1021.300.00-31028224.21%
BIO230317C004700002023-01-04 1:12PM EST470.0015.8022.0031.000.00--448.05%
BIO230317C004800002022-07-14 11:59AM EST480.0073.10102.60110.500.00--2175.14%
BIO230317C005000002023-02-02 12:32PM EST500.0019.008.2017.500.00-114045.46%
BIO230317C005100002023-01-20 3:18PM EST510.005.605.0014.000.00-1444.56%
BIO230317C005300002022-11-14 10:12AM EST530.0011.002.907.700.00-3341.16%
BIO230317C005400002022-10-14 11:36AM EST540.009.006.1015.400.00-1451.26%
BIO230317C005600002022-10-14 9:40AM EST560.006.605.1012.400.00-11354.22%
BIO230317C005700002023-01-10 12:27PM EST570.001.100.004.400.00-421946.28%
BIO230317C005800002022-10-14 1:12PM EST580.005.200.905.700.00-3452.97%
BIO230317C005900002023-01-20 11:14AM EST590.000.350.004.800.00-2153.19%
BIO230317C006000002023-02-02 10:19AM EST600.000.500.154.800.00-324655.92%
BIO230317C006100002022-10-03 11:07AM EST610.006.200.004.800.00--158.56%
BIO230317C006200002022-10-04 2:16PM EST620.007.200.004.800.00--151.87%
BIO230317C006500002022-09-26 11:58AM EST650.003.300.004.800.00-2058.50%
BIO230317C006600002022-09-26 2:59PM EST660.003.000.004.800.00-1460.61%
BIO230317C007000002022-08-23 11:52AM EST700.007.400.004.800.00-1168.56%
BIO230317C007100002022-08-25 12:43PM EST710.007.000.004.800.00-61170.43%
BIO230317C007200002022-08-25 12:44PM EST720.006.200.000.000.00-510025.00%
BIO230317C007300002022-08-23 12:30PM EST730.005.000.004.800.00-1274.08%
BIO230317C007400002022-11-22 9:30AM EST740.000.300.000.000.00-41125.00%
BIO230317C007500002022-08-25 2:15PM EST750.004.400.001.500.00-31364.18%
BIO230317C007600002022-07-26 2:45PM EST760.0010.102.406.000.00--088.53%
BIO230317C007800002022-08-08 9:22AM EST780.005.750.004.800.00-1082.61%
BIO230317C008400002022-10-31 1:53PM EST840.000.850.000.700.00-10713069.78%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230317P001800002023-01-31 3:34PM EST180.000.640.004.800.00-12160.57%
BIO230317P001850002022-12-28 11:02AM EST185.000.800.004.800.00--1156.40%
BIO230317P002000002022-12-28 11:01AM EST200.000.750.001.000.00-1112112.60%
BIO230317P002100002023-01-11 2:00PM EST210.000.300.004.800.00--0137.13%
BIO230317P002500002023-02-03 12:51PM EST250.000.100.004.50-0.40-80.00%543109.27%
BIO230317P002600002023-01-11 2:10PM EST260.000.450.000.350.00--270.51%
BIO230317P002700002023-01-10 12:37PM EST270.000.600.004.800.00--298.93%
BIO230317P002800002022-10-21 2:55PM EST280.0011.000.805.500.00-11241798.88%
BIO230317P002900002022-12-01 10:51AM EST290.002.800.004.800.00-612987.98%
BIO230317P003000002023-01-23 1:11PM EST300.000.450.001.000.00-161062.94%
BIO230317P003100002022-08-10 1:35PM EST310.004.592.256.200.00--188.42%
BIO230317P003200002022-12-13 10:52AM EST320.003.800.004.800.00-51572.74%
BIO230317P003300002022-10-12 9:13AM EST330.0018.500.000.000.00-220025.00%
BIO230317P003400002022-08-02 2:18PM EST340.006.906.5015.900.00--197.34%
BIO230317P003500002023-02-03 1:03PM EST350.002.050.504.40-9.85-82.77%4158.89%
BIO230317P003600002022-12-16 10:32AM EST360.0013.300.955.700.00-1622558.58%
BIO230317P003700002023-02-03 1:03PM EST370.003.050.405.00+0.56+22.49%4251.11%
BIO230317P003800002023-01-09 9:30AM EST380.0012.500.004.800.00-11154.68%
BIO230317P004000002023-01-17 9:34AM EST400.009.600.755.300.00-12646.41%
BIO230317P004100002022-10-31 9:26AM EST410.0069.910.000.000.00-106.25%
BIO230317P004200002023-01-25 11:09AM EST420.0013.503.308.100.00-21743.21%
BIO230317P004400002022-10-10 10:03AM EST440.0058.2160.9070.500.00-17131.25%
BIO230317P004500002022-10-31 9:26AM EST450.00101.680.000.000.00-123.13%
BIO230317P004600002022-09-29 9:54AM EST460.0068.70103.60110.700.00-212181.45%
BIO230317P004700002022-10-03 12:15PM EST470.0073.40108.40112.900.00-23177.13%
BIO230317P004800002022-12-08 11:23AM EST480.0076.0062.0071.000.00-2296.54%
BIO230317P004900002022-09-27 1:45PM EST490.0093.60106.10111.900.00--10154.26%
BIO230317P005000002022-10-11 2:35PM EST500.00118.3280.2088.500.00-618105.34%
BIO230317P005100002022-12-08 9:59AM EST510.00102.0090.0098.000.00--0110.35%
BIO230317P005200002022-12-08 11:36AM EST520.00109.0097.50106.900.00-10112.79%
BIO230317P005300002022-12-08 1:17PM EST530.00116.00107.10116.000.00-10116.77%
BIO230317P005400002022-12-08 11:36AM EST540.00127.90117.10126.000.00-11121.55%
BIO230317P005500002022-07-14 2:40PM EST550.0096.3052.0060.900.00--20.00%
BIO230317P005600002022-07-14 2:44PM EST560.00102.9058.5066.500.00--20.00%
BIO230317P006200002022-08-02 9:52AM EST620.0093.40144.00152.500.00--056.07%
BIO230317P006300002022-08-01 11:43AM EST630.0098.80145.90150.200.00-100.00%
BIO230317P006600002022-07-18 9:13AM EST660.00175.70139.40146.700.00-100.00%
BIO230317P007300002022-08-03 10:40AM EST730.00180.50234.50244.400.00-100.00%
BIO230317P007500002022-12-08 10:56AM EST750.00334.00327.10336.000.00--0192.16%
BIO230317P007600002022-08-30 11:40AM EST760.00276.58328.10338.000.00--0179.99%
BIO230317P007800002022-12-08 10:56AM EST780.00364.00357.00366.000.00--0199.42%
BIO230317P008400002022-12-12 11:11AM EST840.00421.10374.00382.800.00--0121.55%