Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230317C00420000 | 2022-09-27 9:38AM EDT | 420.00 | 52.80 | 69.50 | 73.30 | 0.00 | - | 4 | 4 | 50.69% |
| BIO230317C00430000 | 2022-09-26 3:35PM EDT | 430.00 | 46.90 | 63.80 | 68.30 | 0.00 | - | - | 2 | 50.24% |
| BIO230317C00460000 | 2022-09-23 1:47PM EDT | 460.00 | 33.80 | 48.70 | 51.00 | 0.00 | - | 310 | 282 | 48.47% |
| BIO230317C00480000 | 2022-07-14 12:59PM EDT | 480.00 | 73.10 | 102.60 | 110.50 | 0.00 | - | - | 2 | 101.69% |
| BIO230317C00500000 | 2022-09-30 3:29PM EDT | 500.00 | 22.80 | 29.00 | 37.50 | 0.00 | - | 17 | 82 | 48.74% |
| BIO230317C00540000 | 2022-08-03 12:22PM EDT | 540.00 | 76.41 | 32.10 | 41.50 | 0.00 | - | 1 | 1 | 57.47% |
| BIO230317C00560000 | 2022-09-20 12:46PM EDT | 560.00 | 10.39 | 11.90 | 20.90 | 0.00 | - | - | 12 | 46.74% |
| BIO230317C00570000 | 2022-09-27 2:35PM EDT | 570.00 | 8.10 | 12.40 | 16.10 | 0.00 | - | - | 220 | 43.58% |
| BIO230317C00580000 | 2022-09-27 10:41AM EDT | 580.00 | 9.60 | 10.40 | 13.60 | 0.00 | - | - | 1 | 42.47% |
| BIO230317C00600000 | 2022-10-03 12:09PM EDT | 600.00 | 7.20 | 9.00 | 9.60 | 0.00 | - | 2 | 2 | 40.60% |
| BIO230317C00650000 | 2022-09-26 12:58PM EDT | 650.00 | 3.30 | 2.75 | 5.30 | 0.00 | - | 2 | 11 | 40.38% |
| BIO230317C00660000 | 2022-09-26 3:59PM EDT | 660.00 | 3.00 | 3.80 | 4.30 | 0.00 | - | 1 | 4 | 39.54% |
| BIO230317C00700000 | 2022-08-23 12:52PM EDT | 700.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.84% |
| BIO230317C00710000 | 2022-08-25 1:43PM EDT | 710.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 45.85% |
| BIO230317C00720000 | 2022-08-25 1:44PM EDT | 720.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 12.50% |
| BIO230317C00730000 | 2022-08-23 1:30PM EDT | 730.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 47.82% |
| BIO230317C00740000 | 2022-08-25 3:15PM EDT | 740.00 | 5.00 | 0.30 | 1.50 | 0.00 | - | 4 | 11 | 39.15% |
| BIO230317C00750000 | 2022-08-25 3:15PM EDT | 750.00 | 4.40 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 39.97% |
| BIO230317C00760000 | 2022-07-26 3:45PM EDT | 760.00 | 10.10 | 2.40 | 6.00 | 0.00 | - | - | 0 | 53.18% |
| BIO230317C00780000 | 2022-08-08 10:22AM EDT | 780.00 | 5.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 52.41% |
| BIO230317C00840000 | 2022-08-04 3:08PM EDT | 840.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 50.45% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230317P00280000 | 2022-09-28 1:26PM EDT | 280.00 | 8.90 | 7.40 | 9.00 | 0.00 | - | - | 259 | 58.70% |
| BIO230317P00290000 | 2022-09-26 2:11PM EDT | 290.00 | 10.30 | 8.40 | 9.40 | 0.00 | - | - | 130 | 56.63% |
| BIO230317P00300000 | 2022-09-26 12:47PM EDT | 300.00 | 11.90 | 9.50 | 11.70 | 0.00 | - | 4 | 7 | 56.31% |
| BIO230317P00310000 | 2022-08-10 2:35PM EDT | 310.00 | 4.59 | 2.25 | 6.20 | 0.00 | - | - | 1 | 44.61% |
| BIO230317P00320000 | 2022-08-01 10:51AM EDT | 320.00 | 5.20 | 8.10 | 9.80 | 0.00 | - | 15 | 15 | 48.11% |
| BIO230317P00330000 | 2022-10-03 11:56AM EDT | 330.00 | 18.30 | 13.80 | 15.60 | 0.00 | - | 100 | 200 | 52.18% |
| BIO230317P00340000 | 2022-08-02 3:18PM EDT | 340.00 | 6.90 | 6.50 | 15.90 | 0.00 | - | - | 1 | 50.28% |
| BIO230317P00360000 | 2022-09-21 1:30PM EDT | 360.00 | 18.80 | 19.70 | 23.40 | 0.00 | - | 100 | 211 | 52.09% |
| BIO230317P00380000 | 2022-09-23 1:58PM EDT | 380.00 | 32.00 | 24.80 | 26.80 | 0.00 | - | 1 | 10 | 48.11% |
| BIO230317P00400000 | 2022-09-12 10:08AM EDT | 400.00 | 33.20 | 26.30 | 35.60 | +16.30 | +96.45% | 12 | 11 | 48.77% |
| BIO230317P00420000 | 2022-09-22 2:52PM EDT | 420.00 | 44.85 | 33.50 | 42.90 | 0.00 | - | 1 | 2 | 46.95% |
| BIO230317P00440000 | 2022-09-23 1:27PM EDT | 440.00 | 60.70 | 42.00 | 51.00 | 0.00 | - | 2 | 7 | 44.96% |
| BIO230317P00450000 | 2022-09-27 9:43AM EDT | 450.00 | 63.30 | 46.90 | 55.50 | 0.00 | - | 2 | 3 | 44.02% |
| BIO230317P00460000 | 2022-09-29 10:54AM EDT | 460.00 | 68.70 | 51.60 | 60.80 | 0.00 | - | 2 | 12 | 43.51% |
| BIO230317P00470000 | 2022-10-03 1:15PM EDT | 470.00 | 73.40 | 56.70 | 66.00 | 0.00 | - | 2 | 3 | 42.68% |
| BIO230317P00490000 | 2022-09-27 2:45PM EDT | 490.00 | 93.60 | 72.50 | 75.40 | 0.00 | - | - | 10 | 39.42% |
| BIO230317P00500000 | 2022-09-28 11:45AM EDT | 500.00 | 91.20 | 78.10 | 81.90 | 0.00 | - | - | 12 | 38.93% |
| BIO230317P00520000 | 2022-09-13 12:21PM EDT | 520.00 | 67.60 | 91.60 | 95.20 | 0.00 | - | 2 | 7 | 37.43% |
| BIO230317P00530000 | 2022-07-14 2:46PM EDT | 530.00 | 84.90 | 44.50 | 52.50 | 0.00 | - | - | 2 | 0.00% |
| BIO230317P00540000 | 2022-09-15 10:03AM EDT | 540.00 | 81.80 | 106.00 | 109.90 | 0.00 | - | 5 | 8 | 36.17% |
| BIO230317P00550000 | 2022-07-14 3:40PM EDT | 550.00 | 96.30 | 52.00 | 60.90 | 0.00 | - | - | 2 | 0.00% |
| BIO230317P00560000 | 2022-07-14 3:44PM EDT | 560.00 | 102.90 | 58.50 | 66.50 | 0.00 | - | - | 2 | 0.00% |
| BIO230317P00620000 | 2022-08-02 10:52AM EDT | 620.00 | 93.40 | 144.00 | 152.50 | 0.00 | - | - | 0 | 0.00% |
| BIO230317P00630000 | 2022-08-01 12:43PM EDT | 630.00 | 98.80 | 145.90 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| BIO230317P00660000 | 2022-07-18 10:13AM EDT | 660.00 | 175.70 | 139.40 | 146.70 | 0.00 | - | 1 | 0 | 0.00% |
| BIO230317P00730000 | 2022-08-03 11:40AM EDT | 730.00 | 180.50 | 234.50 | 244.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIO230317P00760000 | 2022-08-30 12:40PM EDT | 760.00 | 276.58 | 328.10 | 338.00 | 0.00 | - | - | 0 | 70.46% |
© 2022 Yahoo. All rights reserved.
