New Zealand markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
585.68-1.72 (-0.29%)
At close: 04:05PM EST
595.00 +9.32 (+1.59%)
After hours: 07:13PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO220218C006100002022-01-21 3:08PM EST610.0019.5316.2024.90-27.87-58.80%2154.18%
BIO220218C006500002022-01-20 9:55AM EST650.0011.895.1013.500.00-1354.49%
BIO220218C006600002022-01-19 12:31PM EST660.0010.554.909.100.00-11249.70%
BIO220218C006700002022-01-18 11:21AM EST670.009.702.557.000.00-1148.54%
BIO220218C006800002022-01-11 3:42PM EST680.0030.602.405.800.00-1248.83%
BIO220218C006900002022-01-19 10:00AM EST690.004.851.005.300.00-1450.57%
BIO220218C007000002022-01-04 12:01PM EST700.0040.001.204.500.00--251.15%
BIO220218C007100002022-01-18 1:31PM EST710.003.751.802.850.00-2348.11%
BIO220218C007200002022-01-19 10:00AM EST720.002.451.502.450.00-1248.98%
BIO220218C007300002022-01-14 3:16PM EST730.004.200.153.300.00-1155.03%
BIO220218C007400002022-01-04 1:55PM EST740.0018.000.003.100.00-11156.71%
BIO220218C007600002022-01-20 10:36AM EST760.000.750.004.800.00-2858.20%
BIO220218C008100002021-12-17 3:40PM EST810.0017.000.004.800.00-1168.90%
BIO220218C008600002021-12-20 2:17PM EST860.007.510.004.800.00--278.60%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO220218P005100002022-01-19 3:39PM EST510.005.604.708.700.00---51.07%
BIO220218P005500002022-01-18 12:09AM EST550.007.4012.0021.300.00--158.08%
BIO220218P006000002022-01-20 11:06AM EST600.0028.8434.3042.500.00-2853.29%
BIO220218P006200002022-01-19 3:22PM EST620.0039.4346.1054.900.00-1152.77%
BIO220218P006300002022-01-18 10:42AM EST630.0038.7854.7061.000.00-101651.28%
BIO220218P006400002021-12-23 3:29PM EST640.007.3060.7067.200.00-41049.12%
BIO220218P006500002022-01-19 3:22PM EST650.0059.2569.7074.600.00-1248.30%
BIO220218P006600002022-01-18 12:09AM EST660.0034.4776.9083.200.00--149.24%
BIO220218P006700002022-01-18 12:09AM EST670.0031.6085.0091.600.00--149.21%
BIO220218P006800002021-12-27 1:37PM EST680.0012.5094.50100.100.00--148.79%
BIO220218P006900002022-01-18 12:45PM EST690.0088.6398.10105.400.00--034.60%
BIO220218P007000002022-01-18 12:45PM EST700.0097.27108.00117.000.00--044.82%
BIO220218P007300002022-01-10 2:29PM EST730.0082.08140.50149.600.00-11061.99%
BIO220218P007900002022-01-07 3:38PM EST790.00131.00200.00208.300.00-2272.13%
BIO220218P008000002022-01-07 3:38PM EST800.00139.93209.50218.100.00-2273.51%