BIO - Bio-Rad Laboratories, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
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--1201.75%
BIO231215C003500002023-05-08 9:33AM EDT350.0071.0052.1062.000.00-3248.21%
BIO231215C003700002023-05-24 10:05AM EDT370.0048.8741.1050.400.00-1446.04%
BIO231215C003800002023-05-19 9:52AM EDT380.0051.0036.0045.500.00-1245.41%
BIO231215C003900002023-05-22 10:20AM EDT390.0047.0031.1041.000.00-1244.87%
BIO231215C004000002023-05-05 10:25AM EDT400.0041.1526.5036.000.00-1143.60%
BIO231215C004100002022-11-11 11:18AM EDT410.00108.0077.0086.000.00--088.69%
BIO231215C004400002023-05-05 10:25AM EDT440.0025.5613.0022.200.00-1141.57%
BIO231215C004500002023-05-19 10:58AM EDT450.0024.0010.4020.000.00-1141.65%
BIO231215C004600002023-05-25 11:32AM EDT460.0015.008.5018.000.00-3041.72%
BIO231215C004700002023-04-21 11:01AM EDT470.0059.0011.3020.000.00-1245.92%
BIO231215C004800002023-05-16 2:04PM EDT480.009.505.0014.000.00-151541.22%
BIO231215C005100002023-03-23 1:13PM EDT510.0043.2035.0044.700.00--973.72%
BIO231215C005500002023-01-31 4:14PM EDT550.0035.2344.1053.000.00--189.21%
BIO231215C005600002023-03-23 1:11PM EDT560.0026.4018.0027.800.00-3664.80%
BIO231215C005700002023-04-03 9:39AM EDT570.0024.0013.0022.800.00-13760.46%
BIO231215C005800002023-05-09 12:32PM EDT580.001.690.004.800.00--142.21%
BIO231215C005900002023-05-05 2:43PM EDT590.003.300.004.800.00-1143.36%
BIO231215C006000002023-01-31 4:13PM EDT600.0022.1225.5035.000.00-1278.63%
BIO231215C006100002023-01-11 12:54PM EDT610.0022.2516.5026.000.00--169.93%
BIO231215C006200002023-03-24 9:44AM EDT620.0011.566.0015.800.00-3357.53%
BIO231215C006600002023-05-15 11:13AM EDT660.001.050.004.800.00-1250.67%
BIO231215C007000002023-05-05 10:39AM EDT700.000.890.004.800.00-4854.37%
BIO231215C007200002023-05-16 9:43AM EDT720.001.000.351.000.00-113442.66%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO231215P001800002023-05-05 3:36PM EDT180.002.000.004.800.00-102760.24%
BIO231215P001850002023-05-19 3:03PM EDT185.001.100.803.000.00-196055.58%
BIO231215P001950002023-03-13 1:50PM EDT195.003.000.004.800.00-261054.41%
BIO231215P002000002022-10-28 2:47PM EDT200.0010.922.7511.100.00-6368.04%
BIO231215P002400002023-05-05 9:55AM EDT240.002.700.054.700.00-2446.17%
BIO231215P002600002023-05-09 3:17PM EDT260.007.100.505.300.00--640.78%
BIO231215P002700002023-05-05 10:46AM EDT270.0012.321.706.500.00-4039.91%
BIO231215P003000002023-05-05 9:42AM EDT300.005.706.4016.000.00-1343.50%
BIO231215P003100002023-04-14 9:51AM EDT310.004.7010.6020.000.00-1044.40%
BIO231215P003200002023-03-08 11:45AM EDT320.005.705.1011.900.00-15830.74%
BIO231215P003300002023-04-19 11:00AM EDT330.005.8213.0022.000.00-110838.34%
BIO231215P003400002023-05-16 10:34AM EDT340.0020.0018.6026.900.00-2339.14%
BIO231215P003500002023-05-23 10:54AM EDT350.0022.4021.1030.700.00-11538.40%
BIO231215P003600002023-05-16 3:27PM EDT360.0027.9025.2034.700.00-1237.52%
BIO231215P003700002023-05-23 10:12AM EDT370.0029.2029.5039.000.00-1936.59%
BIO231215P003900002023-05-25 11:54AM EDT390.0047.0039.5045.100.00-6731.38%
BIO231215P004000002023-05-25 3:33PM EDT400.0050.8045.0054.600.00--634.20%
BIO231215P004100002023-05-26 1:43PM EDT410.0055.0051.0060.900.00-121233.71%
BIO231215P004200002023-05-25 11:54AM EDT420.0065.0058.0063.500.00-8929.12%
BIO231215P004300002023-01-24 10:56AM EDT430.0041.1026.1035.500.00--50.00%
BIO231215P004400002023-05-26 3:49PM EDT440.0071.5072.0081.800.00-131332.04%
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--930.76%
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--046.21%