Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240315C00220000 | 2023-10-27 8:33AM EST | 220.00 | 62.80 | 91.80 | 101.00 | 0.00 | - | 1 | 0 | 72.97% |
| BIO240315C00260000 | 2023-11-01 10:48AM EST | 260.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240315C00280000 | 2023-11-09 1:13PM EST | 280.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BIO240315C00290000 | 2023-10-27 2:20PM EST | 290.00 | 20.80 | 37.40 | 40.40 | 0.00 | - | 1 | 3 | 50.82% |
| BIO240315C00300000 | 2023-11-14 11:37AM EST | 300.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240315C00310000 | 2023-11-22 12:11PM EST | 310.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BIO240315C00320000 | 2023-11-30 1:23PM EST | 320.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| BIO240315C00330000 | 2023-11-30 2:32PM EST | 330.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BIO240315C00340000 | 2023-11-15 11:06AM EST | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BIO240315C00350000 | 2023-11-27 2:25PM EST | 350.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIO240315C00360000 | 2023-11-08 1:44PM EST | 360.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIO240315C00370000 | 2023-11-20 12:33PM EST | 370.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIO240315C00380000 | 2023-11-21 2:59PM EST | 380.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BIO240315C00400000 | 2023-11-27 1:09PM EST | 400.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIO240315C00410000 | 2023-11-15 12:04PM EST | 410.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIO240315C00420000 | 2023-11-10 11:40AM EST | 420.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIO240315C00450000 | 2023-09-15 10:31AM EST | 450.00 | 11.70 | 2.90 | 8.50 | 0.00 | - | 11 | 13 | 57.53% |
| BIO240315C00490000 | 2023-09-18 11:00AM EST | 490.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 53.93% |
| BIO240315C00500000 | 2023-10-16 2:12PM EST | 500.00 | 2.93 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.64% |
| BIO240315C00550000 | 2023-11-15 9:33AM EST | 550.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIO240315C00620000 | 2023-11-03 9:57AM EST | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIO240315C00630000 | 2023-09-07 9:07AM EST | 630.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 74.34% |
| BIO240315C00640000 | 2023-10-26 8:30AM EST | 640.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 50.88% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240315P00240000 | 2023-11-13 9:44AM EST | 240.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BIO240315P00250000 | 2023-11-16 12:40PM EST | 250.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BIO240315P00260000 | 2023-11-16 12:54PM EST | 260.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BIO240315P00270000 | 2023-11-27 2:26PM EST | 270.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIO240315P00280000 | 2023-11-27 2:52PM EST | 280.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BIO240315P00290000 | 2023-11-21 11:32AM EST | 290.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BIO240315P00300000 | 2023-11-21 11:32AM EST | 300.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| BIO240315P00310000 | 2023-11-21 10:24AM EST | 310.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIO240315P00320000 | 2023-11-22 12:34PM EST | 320.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIO240315P00330000 | 2023-10-27 1:05PM EST | 330.00 | 61.20 | 29.50 | 31.20 | 0.00 | - | 1 | 0 | 22.82% |
| BIO240315P00340000 | 2023-10-24 9:23AM EST | 340.00 | 50.38 | 37.00 | 40.00 | 0.00 | - | 10 | 11 | 24.59% |
| BIO240315P00360000 | 2023-09-14 1:18PM EST | 360.00 | 24.10 | 32.50 | 41.30 | 0.00 | - | - | 4 | 0.00% |
| BIO240315P00370000 | 2023-10-06 2:50PM EST | 370.00 | 35.60 | 80.30 | 84.70 | 0.00 | - | 5 | 0 | 58.63% |
| BIO240315P00380000 | 2023-10-06 2:50PM EST | 380.00 | 41.10 | 87.30 | 97.00 | 0.00 | - | 2 | 0 | 61.66% |
| BIO240315P00390000 | 2023-10-26 2:56PM EST | 390.00 | 100.56 | 74.20 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240315P00400000 | 2023-10-19 8:53AM EST | 400.00 | 85.10 | 96.50 | 106.00 | 0.00 | - | 1 | 0 | 56.82% |
| BIO240315P00410000 | 2023-09-06 9:31AM EST | 410.00 | 47.93 | 59.20 | 64.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIO240315P00460000 | 2023-08-17 11:30AM EST | 460.00 | 80.00 | 83.20 | 88.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.