BIO - Bio-Rad Laboratories, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO231215C00240000 | 2023-02-21 10:34AM EDT | 240.00 | 246.00 | 232.20 | 241.50 | 0.00 | - | - | 1 | 201.75% |
| BIO231215C00350000 | 2023-05-08 9:33AM EDT | 350.00 | 71.00 | 52.10 | 62.00 | 0.00 | - | 3 | 2 | 48.21% |
| BIO231215C00370000 | 2023-05-24 10:05AM EDT | 370.00 | 48.87 | 41.10 | 50.40 | 0.00 | - | 1 | 4 | 46.04% |
| BIO231215C00380000 | 2023-05-19 9:52AM EDT | 380.00 | 51.00 | 36.00 | 45.50 | 0.00 | - | 1 | 2 | 45.41% |
| BIO231215C00390000 | 2023-05-22 10:20AM EDT | 390.00 | 47.00 | 31.10 | 41.00 | 0.00 | - | 1 | 2 | 44.87% |
| BIO231215C00400000 | 2023-05-05 10:25AM EDT | 400.00 | 41.15 | 26.50 | 36.00 | 0.00 | - | 1 | 1 | 43.60% |
| BIO231215C00410000 | 2022-11-11 11:18AM EDT | 410.00 | 108.00 | 77.00 | 86.00 | 0.00 | - | - | 0 | 88.69% |
| BIO231215C00440000 | 2023-05-05 10:25AM EDT | 440.00 | 25.56 | 13.00 | 22.20 | 0.00 | - | 1 | 1 | 41.57% |
| BIO231215C00450000 | 2023-05-19 10:58AM EDT | 450.00 | 24.00 | 10.40 | 20.00 | 0.00 | - | 1 | 1 | 41.65% |
| BIO231215C00460000 | 2023-05-25 11:32AM EDT | 460.00 | 15.00 | 8.50 | 18.00 | 0.00 | - | 3 | 0 | 41.72% |
| BIO231215C00470000 | 2023-04-21 11:01AM EDT | 470.00 | 59.00 | 11.30 | 20.00 | 0.00 | - | 1 | 2 | 45.92% |
| BIO231215C00480000 | 2023-05-16 2:04PM EDT | 480.00 | 9.50 | 5.00 | 14.00 | 0.00 | - | 15 | 15 | 41.22% |
| BIO231215C00510000 | 2023-03-23 1:13PM EDT | 510.00 | 43.20 | 35.00 | 44.70 | 0.00 | - | - | 9 | 73.72% |
| BIO231215C00550000 | 2023-01-31 4:14PM EDT | 550.00 | 35.23 | 44.10 | 53.00 | 0.00 | - | - | 1 | 89.21% |
| BIO231215C00560000 | 2023-03-23 1:11PM EDT | 560.00 | 26.40 | 18.00 | 27.80 | 0.00 | - | 3 | 6 | 64.80% |
| BIO231215C00570000 | 2023-04-03 9:39AM EDT | 570.00 | 24.00 | 13.00 | 22.80 | 0.00 | - | 1 | 37 | 60.46% |
| BIO231215C00580000 | 2023-05-09 12:32PM EDT | 580.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.21% |
| BIO231215C00590000 | 2023-05-05 2:43PM EDT | 590.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.36% |
| BIO231215C00600000 | 2023-01-31 4:13PM EDT | 600.00 | 22.12 | 25.50 | 35.00 | 0.00 | - | 1 | 2 | 78.63% |
| BIO231215C00610000 | 2023-01-11 12:54PM EDT | 610.00 | 22.25 | 16.50 | 26.00 | 0.00 | - | - | 1 | 69.93% |
| BIO231215C00620000 | 2023-03-24 9:44AM EDT | 620.00 | 11.56 | 6.00 | 15.80 | 0.00 | - | 3 | 3 | 57.53% |
| BIO231215C00660000 | 2023-05-15 11:13AM EDT | 660.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.67% |
| BIO231215C00700000 | 2023-05-05 10:39AM EDT | 700.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 54.37% |
| BIO231215C00720000 | 2023-05-16 9:43AM EDT | 720.00 | 1.00 | 0.35 | 1.00 | 0.00 | - | 1 | 134 | 42.66% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO231215P00180000 | 2023-05-05 3:36PM EDT | 180.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 27 | 60.24% |
| BIO231215P00185000 | 2023-05-19 3:03PM EDT | 185.00 | 1.10 | 0.80 | 3.00 | 0.00 | - | 19 | 60 | 55.58% |
| BIO231215P00195000 | 2023-03-13 1:50PM EDT | 195.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 26 | 10 | 54.41% |
| BIO231215P00200000 | 2022-10-28 2:47PM EDT | 200.00 | 10.92 | 2.75 | 11.10 | 0.00 | - | 6 | 3 | 68.04% |
| BIO231215P00240000 | 2023-05-05 9:55AM EDT | 240.00 | 2.70 | 0.05 | 4.70 | 0.00 | - | 2 | 4 | 46.17% |
| BIO231215P00260000 | 2023-05-09 3:17PM EDT | 260.00 | 7.10 | 0.50 | 5.30 | 0.00 | - | - | 6 | 40.78% |
| BIO231215P00270000 | 2023-05-05 10:46AM EDT | 270.00 | 12.32 | 1.70 | 6.50 | 0.00 | - | 4 | 0 | 39.91% |
| BIO231215P00300000 | 2023-05-05 9:42AM EDT | 300.00 | 5.70 | 6.40 | 16.00 | 0.00 | - | 1 | 3 | 43.50% |
| BIO231215P00310000 | 2023-04-14 9:51AM EDT | 310.00 | 4.70 | 10.60 | 20.00 | 0.00 | - | 1 | 0 | 44.40% |
| BIO231215P00320000 | 2023-03-08 11:45AM EDT | 320.00 | 5.70 | 5.10 | 11.90 | 0.00 | - | 1 | 58 | 30.74% |
| BIO231215P00330000 | 2023-04-19 11:00AM EDT | 330.00 | 5.82 | 13.00 | 22.00 | 0.00 | - | 1 | 108 | 38.34% |
| BIO231215P00340000 | 2023-05-16 10:34AM EDT | 340.00 | 20.00 | 18.60 | 26.90 | 0.00 | - | 2 | 3 | 39.14% |
| BIO231215P00350000 | 2023-05-23 10:54AM EDT | 350.00 | 22.40 | 21.10 | 30.70 | 0.00 | - | 1 | 15 | 38.40% |
| BIO231215P00360000 | 2023-05-16 3:27PM EDT | 360.00 | 27.90 | 25.20 | 34.70 | 0.00 | - | 1 | 2 | 37.52% |
| BIO231215P00370000 | 2023-05-23 10:12AM EDT | 370.00 | 29.20 | 29.50 | 39.00 | 0.00 | - | 1 | 9 | 36.59% |
| BIO231215P00390000 | 2023-05-25 11:54AM EDT | 390.00 | 47.00 | 39.50 | 45.10 | 0.00 | - | 6 | 7 | 31.38% |
| BIO231215P00400000 | 2023-05-25 3:33PM EDT | 400.00 | 50.80 | 45.00 | 54.60 | 0.00 | - | - | 6 | 34.20% |
| BIO231215P00410000 | 2023-05-26 1:43PM EDT | 410.00 | 55.00 | 51.00 | 60.90 | 0.00 | - | 12 | 12 | 33.71% |
| BIO231215P00420000 | 2023-05-25 11:54AM EDT | 420.00 | 65.00 | 58.00 | 63.50 | 0.00 | - | 8 | 9 | 29.12% |
| BIO231215P00430000 | 2023-01-24 10:56AM EDT | 430.00 | 41.10 | 26.10 | 35.50 | 0.00 | - | - | 5 | 0.00% |
| BIO231215P00440000 | 2023-05-26 3:49PM EDT | 440.00 | 71.50 | 72.00 | 81.80 | 0.00 | - | 13 | 13 | 32.04% |
| BIO231215P00480000 | 2023-03-24 9:46AM EDT | 480.00 | 65.00 | 47.00 | 56.50 | 0.00 | - | 4 | 4 | 0.00% |
| BIO231215P00490000 | 2023-04-18 11:54AM EDT | 490.00 | 51.80 | 107.00 | 116.50 | 0.00 | - | - | 9 | 0.00% |
| BIO231215P00500000 | 2023-04-12 3:01PM EDT | 500.00 | 57.40 | 124.00 | 133.00 | 0.00 | - | - | 9 | 30.76% |
| BIO231215P00510000 | 2023-03-21 10:49AM EDT | 510.00 | 68.60 | 65.60 | 74.90 | 0.00 | - | - | 4 | 0.00% |
| BIO231215P00530000 | 2022-12-08 12:00PM EDT | 530.00 | 129.00 | 121.00 | 129.00 | 0.00 | - | - | 0 | 0.00% |
| BIO231215P00540000 | 2023-04-10 12:55PM EDT | 540.00 | 92.20 | 169.20 | 179.00 | 0.00 | - | - | 0 | 46.21% |
© 2023 Yahoo. All rights reserved.