New Zealand markets open in 8 hours 27 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
470.88-9.61 (-2.00%)
At close: 04:04PM EST
468.10 -2.78 (-0.59%)
Pre-market: 05:25AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO231215C004100002022-11-11 10:18AM EST410.00108.0077.0086.000.00--030.71%
BIO231215C004500002023-01-12 3:12PM EST450.0077.000.000.000.00--10.00%
BIO231215C004600002023-01-25 3:54PM EST460.0068.590.000.000.00-230.00%
BIO231215C004700002023-01-19 11:59AM EST470.0062.020.000.000.00--10.00%
BIO231215C005500002023-01-31 3:14PM EST550.0035.230.000.000.00--13.13%
BIO231215C005600002023-01-24 1:10PM EST560.0030.700.000.000.00-153.13%
BIO231215C005700002022-10-04 12:45PM EST570.0044.5011.1018.900.00--3628.65%
BIO231215C006000002023-01-31 3:13PM EST600.0022.120.000.000.00-126.25%
BIO231215C006100002023-01-11 11:54AM EST610.0022.250.000.000.00--16.25%
BIO231215C007000002023-01-31 3:13PM EST700.007.140.000.000.00--16.25%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO231215P001800002023-02-03 3:57PM EST180.001.600.000.000.00-42425.00%
BIO231215P001950002023-01-25 3:29PM EST195.003.000.000.000.00--2612.50%
BIO231215P002000002022-10-28 1:47PM EST200.0010.922.7511.100.00-6366.71%
BIO231215P002400002022-10-28 1:47PM EST240.0018.386.6015.100.00-4261.57%
BIO231215P003000002022-10-13 10:13AM EST300.0029.5016.4024.900.00--156.41%
BIO231215P003200002022-10-06 10:24AM EST320.0025.5030.5040.000.00-565664.43%
BIO231215P003300002022-11-17 2:59PM EST330.0032.0023.0033.000.00-110454.77%
BIO231215P003500002023-01-11 3:17PM EST350.0021.600.000.000.00--16.25%
BIO231215P003700002022-12-12 1:19PM EST370.0038.0021.5031.000.00--145.77%
BIO231215P003900002023-01-25 3:51PM EST390.0028.800.000.000.00-113.13%
BIO231215P004200002023-01-24 1:13PM EST420.0037.900.000.000.00--13.13%
BIO231215P004300002023-01-24 9:56AM EST430.0041.100.000.000.00--51.56%
BIO231215P005300002022-12-08 11:00AM EST530.00129.00121.00129.000.00--050.54%