Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920C00230000 | 2024-04-17 11:30AM EDT | 230.00 | 74.77 | 56.20 | 62.80 | 0.00 | - | - | 2 | 55.51% |
| BIO240920C00270000 | 2024-04-17 11:30AM EDT | 270.00 | 45.52 | 27.20 | 35.00 | 0.00 | - | - | 2 | 46.54% |
| BIO240920C00280000 | 2024-04-17 10:13AM EDT | 280.00 | 39.32 | 25.90 | 27.60 | 0.00 | - | - | 1 | 42.30% |
| BIO240920C00300000 | 2024-04-26 10:35AM EDT | 300.00 | 18.70 | 15.80 | 20.90 | -3.30 | -15.00% | 10 | 11 | 43.48% |
| BIO240920C00310000 | 2024-04-18 1:28PM EDT | 310.00 | 16.10 | 9.80 | 18.70 | 0.00 | - | 1 | 1 | 44.79% |
| BIO240920C00320000 | 2024-04-11 3:56PM EDT | 320.00 | 31.00 | 8.80 | 15.80 | 0.00 | - | - | 1 | 44.51% |
| BIO240920C00330000 | 2024-03-12 10:58AM EDT | 330.00 | 45.00 | 25.80 | 33.00 | 0.00 | - | 1 | 4 | 68.77% |
| BIO240920C00340000 | 2024-02-20 11:13AM EDT | 340.00 | 45.00 | 40.00 | 46.30 | 0.00 | - | - | 1 | 92.49% |
| BIO240920C00350000 | 2024-03-13 2:03PM EDT | 350.00 | 31.00 | 9.80 | 19.00 | 0.00 | - | 24 | 15 | 52.77% |
| BIO240920C00380000 | 2024-04-22 10:09AM EDT | 380.00 | 4.80 | 0.55 | 9.90 | 0.00 | - | 40 | 25 | 53.26% |
| BIO240920C00400000 | 2024-03-15 9:51AM EDT | 400.00 | 13.00 | 0.85 | 10.00 | 0.00 | - | 11 | 13 | 58.37% |
| BIO240920C00430000 | 2024-02-16 1:05PM EDT | 430.00 | 13.00 | 2.45 | 11.90 | 0.00 | - | 10 | 10 | 58.72% |
| BIO240920C00450000 | 2024-02-23 11:16AM EDT | 450.00 | 6.00 | 5.10 | 11.80 | 0.00 | - | 1 | 1 | 65.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920P00155000 | 2024-04-09 3:52PM EDT | 155.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.40% |
| BIO240920P00200000 | 2024-04-18 9:58AM EDT | 200.00 | 4.00 | 0.05 | 8.70 | 0.00 | - | - | 2 | 57.43% |
| BIO240920P00240000 | 2024-04-25 3:11PM EDT | 240.00 | 10.10 | 6.00 | 14.90 | 0.00 | - | 9 | 9 | 45.48% |
| BIO240920P00250000 | 2024-04-25 3:26PM EDT | 250.00 | 12.80 | 8.90 | 17.80 | 0.00 | - | 126 | 99 | 43.80% |
| BIO240920P00260000 | 2024-04-25 3:20PM EDT | 260.00 | 15.90 | 11.50 | 20.60 | 0.00 | - | 1 | 165 | 41.32% |
| BIO240920P00270000 | 2024-02-16 3:26PM EDT | 270.00 | 7.70 | 4.40 | 14.00 | 0.00 | - | 2 | 2 | 24.43% |
| BIO240920P00280000 | 2024-04-22 3:57PM EDT | 280.00 | 23.70 | 22.40 | 27.40 | 0.00 | - | 3 | 8 | 36.19% |
| BIO240920P00290000 | 2024-04-22 2:27PM EDT | 290.00 | 27.20 | 28.30 | 31.90 | 0.00 | - | 28 | 61 | 34.01% |
| BIO240920P00310000 | 2024-04-19 10:21AM EDT | 310.00 | 39.85 | 38.10 | 46.20 | 0.00 | - | 21 | 23 | 34.83% |
| BIO240920P00320000 | 2024-04-19 10:26AM EDT | 320.00 | 47.50 | 46.10 | 54.60 | 0.00 | - | 1 | 0 | 36.14% |
| BIO240920P00340000 | 2024-03-26 9:32AM EDT | 340.00 | 28.13 | 64.00 | 72.20 | 0.00 | - | 2 | 2 | 38.68% |
| BIO240920P00390000 | 2024-03-26 9:32AM EDT | 390.00 | 57.86 | 112.00 | 121.60 | 0.00 | - | 1 | 0 | 50.90% |
© 2024 Yahoo. All rights reserved.