BIO - Bio-Rad Laboratories, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230915C00310000 | 2023-05-05 10:09AM EDT | 310.00 | 81.10 | 69.00 | 77.70 | 0.00 | - | 3 | 2 | 54.53% |
| BIO230915C00350000 | 2023-06-02 11:59AM EDT | 350.00 | 44.20 | 39.50 | 48.00 | 0.00 | - | 2 | 3 | 47.30% |
| BIO230915C00360000 | 2023-06-06 10:02AM EDT | 360.00 | 35.50 | 33.00 | 42.00 | 0.00 | - | 2 | 7 | 46.35% |
| BIO230915C00370000 | 2023-05-25 3:52PM EDT | 370.00 | 35.80 | 27.50 | 36.50 | 0.00 | - | 5 | 4 | 45.51% |
| BIO230915C00380000 | 2023-06-02 12:03PM EDT | 380.00 | 27.10 | 22.00 | 31.30 | 0.00 | - | 2 | 2 | 44.50% |
| BIO230915C00390000 | 2023-05-16 12:27PM EDT | 390.00 | 30.70 | 17.50 | 26.60 | 0.00 | - | - | 0 | 43.58% |
| BIO230915C00400000 | 2023-05-24 12:22PM EDT | 400.00 | 20.80 | 13.50 | 22.90 | 0.00 | - | 1 | 59 | 43.40% |
| BIO230915C00410000 | 2023-06-05 10:30AM EDT | 410.00 | 13.57 | 10.00 | 19.00 | 0.00 | - | 1 | 2 | 42.39% |
| BIO230915C00420000 | 2023-06-05 10:30AM EDT | 420.00 | 10.82 | 7.00 | 16.20 | 0.00 | - | 1 | 1 | 42.32% |
| BIO230915C00430000 | 2023-06-06 3:32PM EDT | 430.00 | 7.61 | 5.00 | 14.00 | 0.00 | - | 1 | 3 | 42.63% |
| BIO230915C00440000 | 2023-06-05 10:18AM EDT | 440.00 | 8.50 | 2.10 | 6.90 | 0.00 | - | 1 | 2 | 34.24% |
| BIO230915C00450000 | 2023-05-17 12:04PM EDT | 450.00 | 10.90 | 1.00 | 5.80 | 0.00 | - | 5 | 9 | 34.85% |
| BIO230915C00460000 | 2023-05-16 10:34AM EDT | 460.00 | 7.66 | 1.30 | 6.00 | 0.00 | - | 1 | 2 | 37.81% |
| BIO230915C00480000 | 2023-05-08 10:28AM EDT | 480.00 | 2.50 | 0.15 | 4.70 | 0.00 | - | 10 | 5 | 39.65% |
| BIO230915C00500000 | 2023-05-16 12:12PM EDT | 500.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 44.18% |
| BIO230915C00510000 | 2023-05-09 9:33AM EDT | 510.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.22% |
| BIO230915C00540000 | 2023-03-24 2:05PM EDT | 540.00 | 17.50 | 12.00 | 21.20 | 0.00 | - | 2 | 2 | 75.91% |
| BIO230915C00550000 | 2023-03-03 10:30AM EDT | 550.00 | 34.20 | 16.00 | 24.80 | 0.00 | - | 1 | 2 | 84.30% |
| BIO230915C00570000 | 2023-05-04 9:40AM EDT | 570.00 | 9.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 56.32% |
| BIO230915C00600000 | 2023-05-04 10:19AM EDT | 600.00 | 4.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.53% |
| BIO230915C00640000 | 2023-03-17 10:51AM EDT | 640.00 | 5.00 | 0.10 | 4.80 | 0.00 | - | 11 | 11 | 59.20% |
| BIO230915C00680000 | 2023-05-17 3:58PM EDT | 680.00 | 0.10 | 0.10 | 4.80 | 0.00 | - | 6 | 85 | 64.22% |
| BIO230915C00700000 | 2023-05-15 11:33AM EDT | 700.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 37 | 75 | 51.56% |
| BIO230915C00720000 | 2023-05-05 3:38PM EDT | 720.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 149 | 166 | 49.88% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230915P00230000 | 2023-05-15 10:20AM EDT | 230.00 | 1.95 | 0.00 | 1.00 | 0.00 | - | 1 | 467 | 50.23% |
| BIO230915P00240000 | 2023-03-24 11:48AM EDT | 240.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 54.74% |
| BIO230915P00250000 | 2023-03-08 10:47AM EDT | 250.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.99% |
| BIO230915P00290000 | 2023-05-09 3:55PM EDT | 290.00 | 6.41 | 0.80 | 5.60 | 0.00 | - | 2 | 17 | 44.79% |
| BIO230915P00300000 | 2023-05-05 12:49PM EDT | 300.00 | 6.00 | 0.70 | 5.50 | 0.00 | - | 2 | 3 | 40.16% |
| BIO230915P00310000 | 2023-02-13 10:52AM EDT | 310.00 | 6.40 | 0.10 | 4.80 | 0.00 | - | 12 | 0 | 34.20% |
| BIO230915P00320000 | 2023-05-24 2:54PM EDT | 320.00 | 9.20 | 5.00 | 13.00 | 0.00 | - | 1 | 6 | 45.55% |
| BIO230915P00330000 | 2023-05-19 12:29PM EDT | 330.00 | 9.44 | 5.20 | 15.00 | 0.00 | - | 2 | 10 | 43.59% |
| BIO230915P00340000 | 2023-05-24 11:52AM EDT | 340.00 | 15.50 | 8.30 | 17.50 | 0.00 | - | 3 | 10 | 41.93% |
| BIO230915P00350000 | 2023-05-16 11:28AM EDT | 350.00 | 15.46 | 11.50 | 20.50 | 0.00 | - | 1 | 2 | 40.47% |
| BIO230915P00360000 | 2023-05-30 1:12PM EDT | 360.00 | 19.50 | 15.20 | 24.00 | 0.00 | - | 5 | 2 | 39.12% |
| BIO230915P00370000 | 2023-05-16 11:30AM EDT | 370.00 | 23.90 | 19.00 | 28.00 | 0.00 | - | 3 | 6 | 37.81% |
| BIO230915P00380000 | 2023-04-14 1:10PM EDT | 380.00 | 10.00 | 28.00 | 37.60 | 0.00 | - | 1 | 1 | 43.05% |
| BIO230915P00390000 | 2023-05-05 3:15PM EDT | 390.00 | 35.20 | 31.00 | 40.50 | 0.00 | - | 8 | 8 | 39.02% |
| BIO230915P00400000 | 2023-05-05 10:15AM EDT | 400.00 | 42.63 | 37.00 | 46.50 | 0.00 | - | 7 | 16 | 38.35% |
| BIO230915P00410000 | 2023-05-10 9:31AM EDT | 410.00 | 51.35 | 42.20 | 51.00 | 0.00 | - | - | 1 | 34.90% |
| BIO230915P00420000 | 2023-05-05 12:47PM EDT | 420.00 | 50.91 | 51.00 | 60.00 | 0.00 | - | 6 | 10 | 37.10% |
| BIO230915P00430000 | 2023-02-17 3:44PM EDT | 430.00 | 22.00 | 22.00 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| BIO230915P00480000 | 2023-03-03 3:48PM EDT | 480.00 | 33.80 | 35.80 | 44.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.