New Zealand markets open in 5 hours 6 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
460.78+4.46 (+0.98%)
At close: 04:04PM EDT
460.78 +0.23 (+0.05%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230616C002100002023-01-06 3:09PM EDT210.00218.00261.50270.000.00--0150.93%
BIO230616C002400002022-12-12 11:31AM EDT240.00189.00223.10233.000.00--0104.58%
BIO230616C002600002023-01-06 12:48PM EDT260.00174.00213.30221.500.00-10121.39%
BIO230616C002800002022-12-12 4:27PM EDT280.00153.00185.50195.000.00--090.69%
BIO230616C002900002023-01-06 12:48PM EDT290.00147.00184.40193.000.00-10106.56%
BIO230616C003000002022-10-28 11:58AM EDT300.0088.00120.00129.000.00-100.00%
BIO230616C003200002022-12-12 11:31AM EDT320.00120.00149.10159.000.00-1080.32%
BIO230616C003400002022-12-12 4:27PM EDT340.00104.00132.40141.500.00--076.43%
BIO230616C003800002022-12-12 3:28PM EDT380.0075.0099.50108.900.00--068.73%
BIO230616C004000002022-12-08 12:23PM EDT400.0059.0055.0063.500.00--024.40%
BIO230616C004300002022-12-13 10:35AM EDT430.0056.000.000.000.00-110.00%
BIO230616C004400002022-12-08 12:40PM EDT440.0041.0033.1042.500.00--036.23%
BIO230616C004500002022-12-08 12:00PM EDT450.0037.0029.0038.000.00-1237.36%
BIO230616C004600002022-12-13 12:25PM EDT460.0043.0340.2049.000.00-1750.59%
BIO230616C004700002023-01-12 11:30AM EDT470.0044.1840.0049.000.00--3055.47%
BIO230616C004800002022-12-14 11:05AM EDT480.0033.7531.0040.000.00-1154.93%
BIO230616C004900002023-03-23 11:23AM EDT490.0022.9016.1024.900.00-4441.79%
BIO230616C005100002023-01-11 11:23AM EDT510.0024.0020.2030.000.00-1155.29%
BIO230616C005200002023-03-15 11:24AM EDT520.0019.807.0016.100.00--141.62%
BIO230616C005300002023-03-15 3:53PM EDT530.0016.105.0014.000.00-1341.82%
BIO230616C005400002023-03-15 11:29AM EDT540.0014.505.0012.500.00-1342.51%
BIO230616C005500002023-03-16 2:08PM EDT550.0012.001.706.500.00-1435.51%
BIO230616C005600002023-03-09 11:47AM EDT560.0013.400.405.200.00--135.28%
BIO230616C005800002022-12-02 12:12PM EDT580.006.003.107.900.00-3644.80%
BIO230616C006800002023-03-24 10:03AM EDT680.000.500.400.80-0.10-16.67%913639.92%
BIO230616C007000002023-03-21 12:43PM EDT700.000.700.004.700.00-607150.81%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO230616P001800002023-01-30 2:58PM EDT180.000.750.000.700.00-391183.64%
BIO230616P002000002022-10-28 3:02PM EDT200.004.100.004.800.00-60100.89%
BIO230616P002200002023-03-15 10:46AM EDT220.000.400.004.800.00-1190.56%
BIO230616P002500002022-10-25 11:26AM EDT250.0010.311.306.000.00--183.77%
BIO230616P002600002023-03-15 1:55PM EDT260.000.700.004.100.00--6270.20%
BIO230616P002900002022-12-13 1:16PM EDT290.007.102.707.500.00-10572.02%
BIO230616P003300002023-01-13 10:36AM EDT330.008.100.655.300.00--156.20%
BIO230616P003500002023-02-21 10:31AM EDT350.004.000.004.800.00-1147.13%
BIO230616P003600002023-02-15 10:35AM EDT360.008.500.154.700.00--243.18%
BIO230616P003700002023-03-07 12:33PM EDT370.003.400.305.100.00--1640.56%
BIO230616P003900002023-02-21 10:34AM EDT390.009.802.106.900.00-1237.02%
BIO230616P004000002023-02-06 2:38PM EDT400.0013.702.907.600.00--234.48%
BIO230616P004400002023-02-27 11:42AM EDT440.0015.7016.2025.500.00-1140.82%
BIO230616P004800002023-03-09 12:03PM EDT480.0023.2035.2044.500.00--138.09%
BIO230616P004900002023-03-07 11:27AM EDT490.0030.0041.2050.500.00--037.56%
BIO230616P005100002022-12-13 1:55PM EDT510.0090.0068.0076.700.00-1152.32%