Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO220218C00610000 | 2022-01-21 3:08PM EST | 610.00 | 19.53 | 16.20 | 24.90 | -27.87 | -58.80% | 2 | 1 | 54.18% |
| BIO220218C00650000 | 2022-01-20 9:55AM EST | 650.00 | 11.89 | 5.10 | 13.50 | 0.00 | - | 1 | 3 | 54.49% |
| BIO220218C00660000 | 2022-01-19 12:31PM EST | 660.00 | 10.55 | 4.90 | 9.10 | 0.00 | - | 1 | 12 | 49.70% |
| BIO220218C00670000 | 2022-01-18 11:21AM EST | 670.00 | 9.70 | 2.55 | 7.00 | 0.00 | - | 1 | 1 | 48.54% |
| BIO220218C00680000 | 2022-01-11 3:42PM EST | 680.00 | 30.60 | 2.40 | 5.80 | 0.00 | - | 1 | 2 | 48.83% |
| BIO220218C00690000 | 2022-01-19 10:00AM EST | 690.00 | 4.85 | 1.00 | 5.30 | 0.00 | - | 1 | 4 | 50.57% |
| BIO220218C00700000 | 2022-01-04 12:01PM EST | 700.00 | 40.00 | 1.20 | 4.50 | 0.00 | - | - | 2 | 51.15% |
| BIO220218C00710000 | 2022-01-18 1:31PM EST | 710.00 | 3.75 | 1.80 | 2.85 | 0.00 | - | 2 | 3 | 48.11% |
| BIO220218C00720000 | 2022-01-19 10:00AM EST | 720.00 | 2.45 | 1.50 | 2.45 | 0.00 | - | 1 | 2 | 48.98% |
| BIO220218C00730000 | 2022-01-14 3:16PM EST | 730.00 | 4.20 | 0.15 | 3.30 | 0.00 | - | 1 | 1 | 55.03% |
| BIO220218C00740000 | 2022-01-04 1:55PM EST | 740.00 | 18.00 | 0.00 | 3.10 | 0.00 | - | 1 | 11 | 56.71% |
| BIO220218C00760000 | 2022-01-20 10:36AM EST | 760.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 58.20% |
| BIO220218C00810000 | 2021-12-17 3:40PM EST | 810.00 | 17.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.90% |
| BIO220218C00860000 | 2021-12-20 2:17PM EST | 860.00 | 7.51 | 0.00 | 4.80 | 0.00 | - | - | 2 | 78.60% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO220218P00510000 | 2022-01-19 3:39PM EST | 510.00 | 5.60 | 4.70 | 8.70 | 0.00 | - | - | - | 51.07% |
| BIO220218P00550000 | 2022-01-18 12:09AM EST | 550.00 | 7.40 | 12.00 | 21.30 | 0.00 | - | - | 1 | 58.08% |
| BIO220218P00600000 | 2022-01-20 11:06AM EST | 600.00 | 28.84 | 34.30 | 42.50 | 0.00 | - | 2 | 8 | 53.29% |
| BIO220218P00620000 | 2022-01-19 3:22PM EST | 620.00 | 39.43 | 46.10 | 54.90 | 0.00 | - | 1 | 1 | 52.77% |
| BIO220218P00630000 | 2022-01-18 10:42AM EST | 630.00 | 38.78 | 54.70 | 61.00 | 0.00 | - | 10 | 16 | 51.28% |
| BIO220218P00640000 | 2021-12-23 3:29PM EST | 640.00 | 7.30 | 60.70 | 67.20 | 0.00 | - | 4 | 10 | 49.12% |
| BIO220218P00650000 | 2022-01-19 3:22PM EST | 650.00 | 59.25 | 69.70 | 74.60 | 0.00 | - | 1 | 2 | 48.30% |
| BIO220218P00660000 | 2022-01-18 12:09AM EST | 660.00 | 34.47 | 76.90 | 83.20 | 0.00 | - | - | 1 | 49.24% |
| BIO220218P00670000 | 2022-01-18 12:09AM EST | 670.00 | 31.60 | 85.00 | 91.60 | 0.00 | - | - | 1 | 49.21% |
| BIO220218P00680000 | 2021-12-27 1:37PM EST | 680.00 | 12.50 | 94.50 | 100.10 | 0.00 | - | - | 1 | 48.79% |
| BIO220218P00690000 | 2022-01-18 12:45PM EST | 690.00 | 88.63 | 98.10 | 105.40 | 0.00 | - | - | 0 | 34.60% |
| BIO220218P00700000 | 2022-01-18 12:45PM EST | 700.00 | 97.27 | 108.00 | 117.00 | 0.00 | - | - | 0 | 44.82% |
| BIO220218P00730000 | 2022-01-10 2:29PM EST | 730.00 | 82.08 | 140.50 | 149.60 | 0.00 | - | 1 | 10 | 61.99% |
| BIO220218P00790000 | 2022-01-07 3:38PM EST | 790.00 | 131.00 | 200.00 | 208.30 | 0.00 | - | 2 | 2 | 72.13% |
| BIO220218P00800000 | 2022-01-07 3:38PM EST | 800.00 | 139.93 | 209.50 | 218.10 | 0.00 | - | 2 | 2 | 73.51% |
© 2022 Yahoo. All rights reserved.
