Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230616C00210000 | 2023-01-06 3:09PM EDT | 210.00 | 218.00 | 261.50 | 270.00 | 0.00 | - | - | 0 | 150.93% |
| BIO230616C00240000 | 2022-12-12 11:31AM EDT | 240.00 | 189.00 | 223.10 | 233.00 | 0.00 | - | - | 0 | 104.58% |
| BIO230616C00260000 | 2023-01-06 12:48PM EDT | 260.00 | 174.00 | 213.30 | 221.50 | 0.00 | - | 1 | 0 | 121.39% |
| BIO230616C00280000 | 2022-12-12 4:27PM EDT | 280.00 | 153.00 | 185.50 | 195.00 | 0.00 | - | - | 0 | 90.69% |
| BIO230616C00290000 | 2023-01-06 12:48PM EDT | 290.00 | 147.00 | 184.40 | 193.00 | 0.00 | - | 1 | 0 | 106.56% |
| BIO230616C00300000 | 2022-10-28 11:58AM EDT | 300.00 | 88.00 | 120.00 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO230616C00320000 | 2022-12-12 11:31AM EDT | 320.00 | 120.00 | 149.10 | 159.00 | 0.00 | - | 1 | 0 | 80.32% |
| BIO230616C00340000 | 2022-12-12 4:27PM EDT | 340.00 | 104.00 | 132.40 | 141.50 | 0.00 | - | - | 0 | 76.43% |
| BIO230616C00380000 | 2022-12-12 3:28PM EDT | 380.00 | 75.00 | 99.50 | 108.90 | 0.00 | - | - | 0 | 68.73% |
| BIO230616C00400000 | 2022-12-08 12:23PM EDT | 400.00 | 59.00 | 55.00 | 63.50 | 0.00 | - | - | 0 | 24.40% |
| BIO230616C00430000 | 2022-12-13 10:35AM EDT | 430.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIO230616C00440000 | 2022-12-08 12:40PM EDT | 440.00 | 41.00 | 33.10 | 42.50 | 0.00 | - | - | 0 | 36.23% |
| BIO230616C00450000 | 2022-12-08 12:00PM EDT | 450.00 | 37.00 | 29.00 | 38.00 | 0.00 | - | 1 | 2 | 37.36% |
| BIO230616C00460000 | 2022-12-13 12:25PM EDT | 460.00 | 43.03 | 40.20 | 49.00 | 0.00 | - | 1 | 7 | 50.59% |
| BIO230616C00470000 | 2023-01-12 11:30AM EDT | 470.00 | 44.18 | 40.00 | 49.00 | 0.00 | - | - | 30 | 55.47% |
| BIO230616C00480000 | 2022-12-14 11:05AM EDT | 480.00 | 33.75 | 31.00 | 40.00 | 0.00 | - | 1 | 1 | 54.93% |
| BIO230616C00490000 | 2023-03-23 11:23AM EDT | 490.00 | 22.90 | 16.10 | 24.90 | 0.00 | - | 4 | 4 | 41.79% |
| BIO230616C00510000 | 2023-01-11 11:23AM EDT | 510.00 | 24.00 | 20.20 | 30.00 | 0.00 | - | 1 | 1 | 55.29% |
| BIO230616C00520000 | 2023-03-15 11:24AM EDT | 520.00 | 19.80 | 7.00 | 16.10 | 0.00 | - | - | 1 | 41.62% |
| BIO230616C00530000 | 2023-03-15 3:53PM EDT | 530.00 | 16.10 | 5.00 | 14.00 | 0.00 | - | 1 | 3 | 41.82% |
| BIO230616C00540000 | 2023-03-15 11:29AM EDT | 540.00 | 14.50 | 5.00 | 12.50 | 0.00 | - | 1 | 3 | 42.51% |
| BIO230616C00550000 | 2023-03-16 2:08PM EDT | 550.00 | 12.00 | 1.70 | 6.50 | 0.00 | - | 1 | 4 | 35.51% |
| BIO230616C00560000 | 2023-03-09 11:47AM EDT | 560.00 | 13.40 | 0.40 | 5.20 | 0.00 | - | - | 1 | 35.28% |
| BIO230616C00580000 | 2022-12-02 12:12PM EDT | 580.00 | 6.00 | 3.10 | 7.90 | 0.00 | - | 3 | 6 | 44.80% |
| BIO230616C00680000 | 2023-03-24 10:03AM EDT | 680.00 | 0.50 | 0.40 | 0.80 | -0.10 | -16.67% | 9 | 136 | 39.92% |
| BIO230616C00700000 | 2023-03-21 12:43PM EDT | 700.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 60 | 71 | 50.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230616P00180000 | 2023-01-30 2:58PM EDT | 180.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 39 | 11 | 83.64% |
| BIO230616P00200000 | 2022-10-28 3:02PM EDT | 200.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 100.89% |
| BIO230616P00220000 | 2023-03-15 10:46AM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.56% |
| BIO230616P00250000 | 2022-10-25 11:26AM EDT | 250.00 | 10.31 | 1.30 | 6.00 | 0.00 | - | - | 1 | 83.77% |
| BIO230616P00260000 | 2023-03-15 1:55PM EDT | 260.00 | 0.70 | 0.00 | 4.10 | 0.00 | - | - | 62 | 70.20% |
| BIO230616P00290000 | 2022-12-13 1:16PM EDT | 290.00 | 7.10 | 2.70 | 7.50 | 0.00 | - | 10 | 5 | 72.02% |
| BIO230616P00330000 | 2023-01-13 10:36AM EDT | 330.00 | 8.10 | 0.65 | 5.30 | 0.00 | - | - | 1 | 56.20% |
| BIO230616P00350000 | 2023-02-21 10:31AM EDT | 350.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.13% |
| BIO230616P00360000 | 2023-02-15 10:35AM EDT | 360.00 | 8.50 | 0.15 | 4.70 | 0.00 | - | - | 2 | 43.18% |
| BIO230616P00370000 | 2023-03-07 12:33PM EDT | 370.00 | 3.40 | 0.30 | 5.10 | 0.00 | - | - | 16 | 40.56% |
| BIO230616P00390000 | 2023-02-21 10:34AM EDT | 390.00 | 9.80 | 2.10 | 6.90 | 0.00 | - | 1 | 2 | 37.02% |
| BIO230616P00400000 | 2023-02-06 2:38PM EDT | 400.00 | 13.70 | 2.90 | 7.60 | 0.00 | - | - | 2 | 34.48% |
| BIO230616P00440000 | 2023-02-27 11:42AM EDT | 440.00 | 15.70 | 16.20 | 25.50 | 0.00 | - | 1 | 1 | 40.82% |
| BIO230616P00480000 | 2023-03-09 12:03PM EDT | 480.00 | 23.20 | 35.20 | 44.50 | 0.00 | - | - | 1 | 38.09% |
| BIO230616P00490000 | 2023-03-07 11:27AM EDT | 490.00 | 30.00 | 41.20 | 50.50 | 0.00 | - | - | 0 | 37.56% |
| BIO230616P00510000 | 2022-12-13 1:55PM EDT | 510.00 | 90.00 | 68.00 | 76.70 | 0.00 | - | 1 | 1 | 52.32% |
© 2023 Yahoo. All rights reserved.
