New Zealand markets close in 4 hours 11 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
353.03-4.27 (-1.20%)
At close: 04:00PM EDT
353.03 +0.26 (+0.07%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO231215C002400002023-02-21 10:34AM EDT240.00246.00232.20241.500.00--1349.88%
BIO231215C002900002023-08-04 11:27AM EDT290.00135.65108.60113.300.00-23125.30%
BIO231215C003400002023-09-22 3:16PM EDT340.0034.9630.3034.10-38.74-52.56%1041.16%
BIO231215C003500002023-09-22 10:34AM EDT350.0030.0025.3029.50-41.00-57.75%1241.87%
BIO231215C003600002023-07-18 2:16PM EDT360.0051.0045.0049.900.00-1375.39%
BIO231215C003700002023-09-22 3:48PM EDT370.0018.0017.2020.80-9.96-35.62%2541.49%
BIO231215C003800002023-09-06 1:58PM EDT380.0021.9513.3016.300.00-1239.83%
BIO231215C003900002023-08-16 10:12AM EDT390.0034.1515.6020.100.00-1250.49%
BIO231215C004000002023-09-19 10:06AM EDT400.0011.707.609.200.00-53836.77%
BIO231215C004100002023-09-21 3:40PM EDT410.006.805.707.500.00-95337.21%
BIO231215C004200002023-07-05 2:59PM EDT420.0020.3021.8026.700.00--4469.68%
BIO231215C004300002023-09-12 10:57AM EDT430.004.302.755.200.00-11638.62%
BIO231215C004400002023-09-21 11:16AM EDT440.002.652.202.850.00-1634.94%
BIO231215C004500002023-09-18 12:35PM EDT450.003.201.604.400.00-3542.11%
BIO231215C004600002023-09-15 11:38AM EDT460.002.771.201.700.00-1735.39%
BIO231215C004700002023-08-04 11:10AM EDT470.0015.382.655.500.00-1350.21%
BIO231215C004800002023-05-16 2:04PM EDT480.009.505.0014.000.00-151562.35%
BIO231215C004900002023-08-21 11:52AM EDT490.002.770.101.600.00--141.16%
BIO231215C005000002023-08-01 9:30AM EDT500.007.900.000.000.00-2812.50%
BIO231215C005100002023-03-23 1:13PM EDT510.0043.2035.0044.700.00--9123.98%
BIO231215C005400002023-07-28 11:18AM EDT540.003.620.004.800.00-1154.46%
BIO231215C005500002023-01-31 4:14PM EDT550.0035.2344.1053.000.00--1148.20%
BIO231215C005600002023-03-23 1:11PM EDT560.0026.4018.0027.800.00-36108.35%
BIO231215C005700002023-04-03 9:39AM EDT570.0024.0013.0022.800.00-137101.09%
BIO231215C005800002023-05-09 12:32PM EDT580.001.690.004.800.00--161.26%
BIO231215C005900002023-07-31 10:14AM EDT590.002.000.001.700.00-2352.60%
BIO231215C006000002023-01-31 4:13PM EDT600.0022.1225.5035.000.00-12130.12%
BIO231215C006100002023-01-11 12:54PM EDT610.0022.2516.5026.000.00--1115.85%
BIO231215C006200002023-03-24 9:44AM EDT620.0011.566.0015.800.00-3395.53%
BIO231215C006600002023-07-05 3:05PM EDT660.001.050.004.800.00-1173.07%
BIO231215C007000002023-05-05 10:39AM EDT700.000.890.004.800.00-4878.28%
BIO231215C007200002023-07-31 1:03PM EDT720.000.650.000.300.00-2111755.76%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO231215P001800002023-08-30 1:19PM EDT180.000.010.000.400.00-33359.18%
BIO231215P001850002023-09-21 3:11PM EDT185.000.150.000.500.00-76358.59%
BIO231215P001950002023-07-11 2:08PM EDT195.000.400.004.800.00-21278.99%
BIO231215P002000002022-10-28 2:47PM EDT200.0010.922.7511.100.00-6399.29%
BIO231215P002400002023-05-05 9:55AM EDT240.002.700.004.800.00-2455.15%
BIO231215P002600002023-05-09 3:17PM EDT260.007.102.106.900.00--654.14%
BIO231215P002700002023-09-15 10:50AM EDT270.002.022.053.200.00-1144.47%
BIO231215P002800002023-07-07 9:34AM EDT280.005.050.205.000.00-2545.61%
BIO231215P002900002023-09-11 10:24AM EDT290.003.203.907.100.00-3446.09%
BIO231215P003000002023-09-21 11:36AM EDT300.004.805.306.700.00-11339.85%
BIO231215P003100002023-09-20 12:54PM EDT310.004.506.608.800.00-2239.03%
BIO231215P003200002023-09-08 11:51AM EDT320.0010.339.3011.400.00-26238.28%
BIO231215P003300002023-09-15 10:50AM EDT330.008.3210.8014.000.00-111736.64%
BIO231215P003400002023-09-18 1:51PM EDT340.0010.6815.4018.100.00-11136.55%
BIO231215P003500002023-08-04 3:55PM EDT350.0011.007.709.500.00-12116.38%
BIO231215P003600002023-06-30 9:32AM EDT360.0024.109.7013.500.00-23614.19%
BIO231215P003700002023-09-08 1:27PM EDT370.0030.9728.3033.500.00-2535.05%
BIO231215P003800002023-06-29 11:57AM EDT380.0035.4015.5019.300.00--1300.00%
BIO231215P003900002023-05-25 11:54AM EDT390.0047.0039.5049.000.00-6737.61%
BIO231215P004000002023-09-06 1:07PM EDT400.0039.3050.3052.500.00-51329.75%
BIO231215P004100002023-05-26 1:43PM EDT410.0055.0052.0061.700.00-121231.38%
BIO231215P004200002023-05-25 11:54AM EDT420.0065.0059.1069.000.00-8927.03%
BIO231215P004300002023-01-24 10:56AM EDT430.0041.1026.1035.500.00--50.00%
BIO231215P004400002023-05-26 3:49PM EDT440.0071.5074.4083.800.00-13130.00%
BIO231215P004500002023-08-17 9:33AM EDT450.0066.0069.4078.400.00-100.00%
BIO231215P004800002023-03-24 9:46AM EDT480.0065.0047.0056.500.00-440.00%
BIO231215P004900002023-04-18 11:54AM EDT490.0051.80107.00116.500.00--90.00%
BIO231215P005000002023-04-12 3:01PM EDT500.0057.40124.00133.000.00--90.00%
BIO231215P005100002023-03-21 10:49AM EDT510.0068.6065.6074.900.00--40.00%
BIO231215P005300002022-12-08 12:00PM EDT530.00129.00121.00129.000.00--00.00%
BIO231215P005400002023-04-10 12:55PM EDT540.0092.20169.20179.000.00--00.00%