Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230217C00310000 | 2022-12-19 9:37AM EST | 310.00 | 96.00 | 139.00 | 147.40 | 0.00 | - | - | 1 | 0.00% |
| BIO230217C00410000 | 2023-01-20 10:33AM EST | 410.00 | 52.00 | 66.20 | 74.80 | 0.00 | - | 1 | 2 | 75.45% |
| BIO230217C00430000 | 2023-01-11 10:49AM EST | 430.00 | 44.40 | 48.00 | 56.40 | 0.00 | - | - | 2 | 66.45% |
| BIO230217C00450000 | 2023-02-06 9:43AM EST | 450.00 | 26.93 | 31.80 | 39.70 | 0.00 | - | 1 | 2 | 60.39% |
| BIO230217C00460000 | 2023-02-06 9:43AM EST | 460.00 | 20.59 | 25.00 | 32.80 | 0.00 | - | 1 | 3 | 59.38% |
| BIO230217C00470000 | 2023-02-03 9:38AM EST | 470.00 | 21.00 | 18.00 | 25.90 | 0.00 | - | 1 | 9 | 55.74% |
| BIO230217C00480000 | 2023-01-18 3:46PM EST | 480.00 | 10.58 | 12.20 | 20.70 | 0.00 | - | 1 | 21 | 54.15% |
| BIO230217C00490000 | 2023-01-24 11:40AM EST | 490.00 | 7.30 | 7.50 | 15.70 | 0.00 | - | 10 | 160 | 51.84% |
| BIO230217C00500000 | 2023-02-07 3:46PM EST | 500.00 | 8.80 | 4.10 | 8.90 | +1.00 | +12.82% | 1 | 6 | 53.67% |
| BIO230217C00510000 | 2023-02-06 9:35AM EST | 510.00 | 2.70 | 1.00 | 5.80 | 0.00 | - | 1 | 3 | 51.56% |
| BIO230217C00520000 | 2023-01-26 12:50PM EST | 520.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.32% |
| BIO230217C00530000 | 2023-02-02 9:35AM EST | 530.00 | 2.80 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 60.69% |
| BIO230217C00550000 | 2023-02-06 11:44AM EST | 550.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 50 | 52 | 62.13% |
| BIO230217C00560000 | 2023-01-27 2:38PM EST | 560.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 42 | 46 | 67.72% |
| BIO230217C00570000 | 2023-01-12 1:40PM EST | 570.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 27 | 73.11% |
| BIO230217C00580000 | 2023-02-03 1:42PM EST | 580.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 51.86% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO230217P00240000 | 2022-12-20 9:31AM EST | 240.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | - | 17 | 167.68% |
| BIO230217P00260000 | 2023-02-02 3:39PM EST | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 145 | 237 | 131.84% |
| BIO230217P00280000 | 2023-01-09 3:13PM EST | 280.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | - | 49 | 132.91% |
| BIO230217P00300000 | 2023-02-02 10:47AM EST | 300.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 165.11% |
| BIO230217P00310000 | 2023-01-25 9:56AM EST | 310.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 129 | 107.23% |
| BIO230217P00320000 | 2023-02-06 9:32AM EST | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 145.63% |
| BIO230217P00330000 | 2023-01-09 3:11PM EST | 330.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 136.26% |
| BIO230217P00340000 | 2023-02-06 3:30PM EST | 340.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 6 | 9 | 88.57% |
| BIO230217P00390000 | 2023-02-06 11:50AM EST | 390.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 82.63% |
| BIO230217P00400000 | 2023-01-25 12:23PM EST | 400.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.68% |
| BIO230217P00410000 | 2023-01-31 12:57PM EST | 410.00 | 3.01 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 67.09% |
| BIO230217P00430000 | 2023-01-30 1:31PM EST | 430.00 | 6.15 | 0.10 | 4.80 | 0.00 | - | 1 | 9 | 51.39% |
| BIO230217P00440000 | 2023-02-07 9:43AM EST | 440.00 | 6.60 | 1.45 | 6.20 | -6.10 | -48.03% | 1 | 1 | 50.20% |
| BIO230217P00450000 | 2023-02-02 12:44PM EST | 450.00 | 5.90 | 4.00 | 8.60 | 0.00 | - | 8 | 12 | 51.01% |
| BIO230217P00460000 | 2023-01-26 10:30AM EST | 460.00 | 15.30 | 6.00 | 13.30 | 0.00 | - | - | 1 | 51.73% |
| BIO230217P00470000 | 2023-02-02 9:35AM EST | 470.00 | 12.10 | 10.00 | 16.80 | 0.00 | - | 1 | 2 | 50.76% |
| BIO230217P00500000 | 2023-01-26 10:18AM EST | 500.00 | 35.00 | 26.00 | 31.30 | 0.00 | - | - | 2 | 51.44% |
© 2023 Yahoo. All rights reserved.
