New Zealand markets open in 3 hours 49 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
444.27+16.43 (+3.84%)
As of 01:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230317C004200002022-09-27 9:38AM EDT420.0052.8069.5073.300.00-4450.69%
BIO230317C004300002022-09-26 3:35PM EDT430.0046.9063.8068.300.00--250.24%
BIO230317C004600002022-09-23 1:47PM EDT460.0033.8048.7051.000.00-31028248.47%
BIO230317C004800002022-07-14 12:59PM EDT480.0073.10102.60110.500.00--2101.69%
BIO230317C005000002022-09-30 3:29PM EDT500.0022.8029.0037.500.00-178248.74%
BIO230317C005400002022-08-03 12:22PM EDT540.0076.4132.1041.500.00-1157.47%
BIO230317C005600002022-09-20 12:46PM EDT560.0010.3911.9020.900.00--1246.74%
BIO230317C005700002022-09-27 2:35PM EDT570.008.1012.4016.100.00--22043.58%
BIO230317C005800002022-09-27 10:41AM EDT580.009.6010.4013.600.00--142.47%
BIO230317C006000002022-10-03 12:09PM EDT600.007.209.009.600.00-2240.60%
BIO230317C006500002022-09-26 12:58PM EDT650.003.302.755.300.00-21140.38%
BIO230317C006600002022-09-26 3:59PM EDT660.003.003.804.300.00-1439.54%
BIO230317C007000002022-08-23 12:52PM EDT700.007.400.004.800.00-1144.84%
BIO230317C007100002022-08-25 1:43PM EDT710.007.000.004.800.00-61145.85%
BIO230317C007200002022-08-25 1:44PM EDT720.006.200.000.000.00-510012.50%
BIO230317C007300002022-08-23 1:30PM EDT730.005.000.004.800.00-1247.82%
BIO230317C007400002022-08-25 3:15PM EDT740.005.000.301.500.00-41139.15%
BIO230317C007500002022-08-25 3:15PM EDT750.004.400.001.500.00-31339.97%
BIO230317C007600002022-07-26 3:45PM EDT760.0010.102.406.000.00--053.18%
BIO230317C007800002022-08-08 10:22AM EDT780.005.750.004.800.00-1052.41%
BIO230317C008400002022-08-04 3:08PM EDT840.002.950.004.800.00-4550.45%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230317P002800002022-09-28 1:26PM EDT280.008.907.409.000.00--25958.70%
BIO230317P002900002022-09-26 2:11PM EDT290.0010.308.409.400.00--13056.63%
BIO230317P003000002022-09-26 12:47PM EDT300.0011.909.5011.700.00-4756.31%
BIO230317P003100002022-08-10 2:35PM EDT310.004.592.256.200.00--144.61%
BIO230317P003200002022-08-01 10:51AM EDT320.005.208.109.800.00-151548.11%
BIO230317P003300002022-10-03 11:56AM EDT330.0018.3013.8015.600.00-10020052.18%
BIO230317P003400002022-08-02 3:18PM EDT340.006.906.5015.900.00--150.28%
BIO230317P003600002022-09-21 1:30PM EDT360.0018.8019.7023.400.00-10021152.09%
BIO230317P003800002022-09-23 1:58PM EDT380.0032.0024.8026.800.00-11048.11%
BIO230317P004000002022-09-12 10:08AM EDT400.0033.2026.3035.60+16.30+96.45%121148.77%
BIO230317P004200002022-09-22 2:52PM EDT420.0044.8533.5042.900.00-1246.95%
BIO230317P004400002022-09-23 1:27PM EDT440.0060.7042.0051.000.00-2744.96%
BIO230317P004500002022-09-27 9:43AM EDT450.0063.3046.9055.500.00-2344.02%
BIO230317P004600002022-09-29 10:54AM EDT460.0068.7051.6060.800.00-21243.51%
BIO230317P004700002022-10-03 1:15PM EDT470.0073.4056.7066.000.00-2342.68%
BIO230317P004900002022-09-27 2:45PM EDT490.0093.6072.5075.400.00--1039.42%
BIO230317P005000002022-09-28 11:45AM EDT500.0091.2078.1081.900.00--1238.93%
BIO230317P005200002022-09-13 12:21PM EDT520.0067.6091.6095.200.00-2737.43%
BIO230317P005300002022-07-14 2:46PM EDT530.0084.9044.5052.500.00--20.00%
BIO230317P005400002022-09-15 10:03AM EDT540.0081.80106.00109.900.00-5836.17%
BIO230317P005500002022-07-14 3:40PM EDT550.0096.3052.0060.900.00--20.00%
BIO230317P005600002022-07-14 3:44PM EDT560.00102.9058.5066.500.00--20.00%
BIO230317P006200002022-08-02 10:52AM EDT620.0093.40144.00152.500.00--00.00%
BIO230317P006300002022-08-01 12:43PM EDT630.0098.80145.90150.200.00-100.00%
BIO230317P006600002022-07-18 10:13AM EDT660.00175.70139.40146.700.00-100.00%
BIO230317P007300002022-08-03 11:40AM EDT730.00180.50234.50244.400.00-100.00%
BIO230317P007600002022-08-30 12:40PM EDT760.00276.58328.10338.000.00--070.46%