Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 349.88% |
| BIO231215C00290000 | 2023-08-04 11:27AM EDT | 290.00 | 135.65 | 108.60 | 113.30 | 0.00 | - | 2 | 3 | 125.30% |
| BIO231215C00340000 | 2023-09-22 3:16PM EDT | 340.00 | 34.96 | 30.30 | 34.10 | -38.74 | -52.56% | 1 | 0 | 41.16% |
| BIO231215C00350000 | 2023-09-22 10:34AM EDT | 350.00 | 30.00 | 25.30 | 29.50 | -41.00 | -57.75% | 1 | 2 | 41.87% |
| BIO231215C00360000 | 2023-07-18 2:16PM EDT | 360.00 | 51.00 | 45.00 | 49.90 | 0.00 | - | 1 | 3 | 75.39% |
| BIO231215C00370000 | 2023-09-22 3:48PM EDT | 370.00 | 18.00 | 17.20 | 20.80 | -9.96 | -35.62% | 2 | 5 | 41.49% |
| BIO231215C00380000 | 2023-09-06 1:58PM EDT | 380.00 | 21.95 | 13.30 | 16.30 | 0.00 | - | 1 | 2 | 39.83% |
| BIO231215C00390000 | 2023-08-16 10:12AM EDT | 390.00 | 34.15 | 15.60 | 20.10 | 0.00 | - | 1 | 2 | 50.49% |
| BIO231215C00400000 | 2023-09-19 10:06AM EDT | 400.00 | 11.70 | 7.60 | 9.20 | 0.00 | - | 5 | 38 | 36.77% |
| BIO231215C00410000 | 2023-09-21 3:40PM EDT | 410.00 | 6.80 | 5.70 | 7.50 | 0.00 | - | 9 | 53 | 37.21% |
| BIO231215C00420000 | 2023-07-05 2:59PM EDT | 420.00 | 20.30 | 21.80 | 26.70 | 0.00 | - | - | 44 | 69.68% |
| BIO231215C00430000 | 2023-09-12 10:57AM EDT | 430.00 | 4.30 | 2.75 | 5.20 | 0.00 | - | 1 | 16 | 38.62% |
| BIO231215C00440000 | 2023-09-21 11:16AM EDT | 440.00 | 2.65 | 2.20 | 2.85 | 0.00 | - | 1 | 6 | 34.94% |
| BIO231215C00450000 | 2023-09-18 12:35PM EDT | 450.00 | 3.20 | 1.60 | 4.40 | 0.00 | - | 3 | 5 | 42.11% |
| BIO231215C00460000 | 2023-09-15 11:38AM EDT | 460.00 | 2.77 | 1.20 | 1.70 | 0.00 | - | 1 | 7 | 35.39% |
| BIO231215C00470000 | 2023-08-04 11:10AM EDT | 470.00 | 15.38 | 2.65 | 5.50 | 0.00 | - | 1 | 3 | 50.21% |
| BIO231215C00480000 | 2023-05-16 2:04PM EDT | 480.00 | 9.50 | 5.00 | 14.00 | 0.00 | - | 15 | 15 | 62.35% |
| BIO231215C00490000 | 2023-08-21 11:52AM EDT | 490.00 | 2.77 | 0.10 | 1.60 | 0.00 | - | - | 1 | 41.16% |
| BIO231215C00500000 | 2023-08-01 9:30AM EDT | 500.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| BIO231215C00510000 | 2023-03-23 1:13PM EDT | 510.00 | 43.20 | 35.00 | 44.70 | 0.00 | - | - | 9 | 123.98% |
| BIO231215C00540000 | 2023-07-28 11:18AM EDT | 540.00 | 3.62 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.46% |
| BIO231215C00550000 | 2023-01-31 4:14PM EDT | 550.00 | 35.23 | 44.10 | 53.00 | 0.00 | - | - | 1 | 148.20% |
| BIO231215C00560000 | 2023-03-23 1:11PM EDT | 560.00 | 26.40 | 18.00 | 27.80 | 0.00 | - | 3 | 6 | 108.35% |
| BIO231215C00570000 | 2023-04-03 9:39AM EDT | 570.00 | 24.00 | 13.00 | 22.80 | 0.00 | - | 1 | 37 | 101.09% |
| BIO231215C00580000 | 2023-05-09 12:32PM EDT | 580.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.26% |
| BIO231215C00590000 | 2023-07-31 10:14AM EDT | 590.00 | 2.00 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 52.60% |
| BIO231215C00600000 | 2023-01-31 4:13PM EDT | 600.00 | 22.12 | 25.50 | 35.00 | 0.00 | - | 1 | 2 | 130.12% |
| BIO231215C00610000 | 2023-01-11 12:54PM EDT | 610.00 | 22.25 | 16.50 | 26.00 | 0.00 | - | - | 1 | 115.85% |
| BIO231215C00620000 | 2023-03-24 9:44AM EDT | 620.00 | 11.56 | 6.00 | 15.80 | 0.00 | - | 3 | 3 | 95.53% |
| BIO231215C00660000 | 2023-07-05 3:05PM EDT | 660.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.07% |
| BIO231215C00700000 | 2023-05-05 10:39AM EDT | 700.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 78.28% |
| BIO231215C00720000 | 2023-07-31 1:03PM EDT | 720.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 21 | 117 | 55.76% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO231215P00180000 | 2023-08-30 1:19PM EDT | 180.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 59.18% |
| BIO231215P00185000 | 2023-09-21 3:11PM EDT | 185.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 7 | 63 | 58.59% |
| BIO231215P00195000 | 2023-07-11 2:08PM EDT | 195.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 78.99% |
| BIO231215P00200000 | 2022-10-28 2:47PM EDT | 200.00 | 10.92 | 2.75 | 11.10 | 0.00 | - | 6 | 3 | 99.29% |
| BIO231215P00240000 | 2023-05-05 9:55AM EDT | 240.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 55.15% |
| BIO231215P00260000 | 2023-05-09 3:17PM EDT | 260.00 | 7.10 | 2.10 | 6.90 | 0.00 | - | - | 6 | 54.14% |
| BIO231215P00270000 | 2023-09-15 10:50AM EDT | 270.00 | 2.02 | 2.05 | 3.20 | 0.00 | - | 1 | 1 | 44.47% |
| BIO231215P00280000 | 2023-07-07 9:34AM EDT | 280.00 | 5.05 | 0.20 | 5.00 | 0.00 | - | 2 | 5 | 45.61% |
| BIO231215P00290000 | 2023-09-11 10:24AM EDT | 290.00 | 3.20 | 3.90 | 7.10 | 0.00 | - | 3 | 4 | 46.09% |
| BIO231215P00300000 | 2023-09-21 11:36AM EDT | 300.00 | 4.80 | 5.30 | 6.70 | 0.00 | - | 1 | 13 | 39.85% |
| BIO231215P00310000 | 2023-09-20 12:54PM EDT | 310.00 | 4.50 | 6.60 | 8.80 | 0.00 | - | 2 | 2 | 39.03% |
| BIO231215P00320000 | 2023-09-08 11:51AM EDT | 320.00 | 10.33 | 9.30 | 11.40 | 0.00 | - | 2 | 62 | 38.28% |
| BIO231215P00330000 | 2023-09-15 10:50AM EDT | 330.00 | 8.32 | 10.80 | 14.00 | 0.00 | - | 1 | 117 | 36.64% |
| BIO231215P00340000 | 2023-09-18 1:51PM EDT | 340.00 | 10.68 | 15.40 | 18.10 | 0.00 | - | 1 | 11 | 36.55% |
| BIO231215P00350000 | 2023-08-04 3:55PM EDT | 350.00 | 11.00 | 7.70 | 9.50 | 0.00 | - | 1 | 21 | 16.38% |
| BIO231215P00360000 | 2023-06-30 9:32AM EDT | 360.00 | 24.10 | 9.70 | 13.50 | 0.00 | - | 2 | 36 | 14.19% |
| BIO231215P00370000 | 2023-09-08 1:27PM EDT | 370.00 | 30.97 | 28.30 | 33.50 | 0.00 | - | 2 | 5 | 35.05% |
| BIO231215P00380000 | 2023-06-29 11:57AM EDT | 380.00 | 35.40 | 15.50 | 19.30 | 0.00 | - | - | 130 | 0.00% |
| BIO231215P00390000 | 2023-05-25 11:54AM EDT | 390.00 | 47.00 | 39.50 | 49.00 | 0.00 | - | 6 | 7 | 37.61% |
| BIO231215P00400000 | 2023-09-06 1:07PM EDT | 400.00 | 39.30 | 50.30 | 52.50 | 0.00 | - | 5 | 13 | 29.75% |
| BIO231215P00410000 | 2023-05-26 1:43PM EDT | 410.00 | 55.00 | 52.00 | 61.70 | 0.00 | - | 12 | 12 | 31.38% |
| BIO231215P00420000 | 2023-05-25 11:54AM EDT | 420.00 | 65.00 | 59.10 | 69.00 | 0.00 | - | 8 | 9 | 27.03% |
| 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 | 74.40 | 83.80 | 0.00 | - | 13 | 13 | 0.00% |
| BIO231215P00450000 | 2023-08-17 9:33AM EDT | 450.00 | 66.00 | 69.40 | 78.40 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
© 2023 Yahoo. All rights reserved.
