Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO220715C00470000 | 2022-06-21 3:39PM EDT | 470.00 | 24.00 | 33.60 | 36.80 | 0.00 | - | 1 | 1 | 51.18% |
| BIO220715C00500000 | 2022-06-23 1:48PM EDT | 500.00 | 22.65 | 12.10 | 21.50 | 0.00 | - | 1 | 1 | 54.63% |
| BIO220715C00510000 | 2022-06-27 11:07AM EDT | 510.00 | 14.00 | 7.70 | 17.20 | 0.00 | - | 1 | 1 | 54.32% |
| BIO220715C00520000 | 2022-06-22 1:46PM EDT | 520.00 | 8.00 | 5.00 | 13.90 | 0.00 | - | 1 | 2 | 54.89% |
| BIO220715C00530000 | 2022-06-23 11:30AM EDT | 530.00 | 8.20 | 1.90 | 6.70 | 0.00 | - | 7 | 6 | 43.15% |
| BIO220715C00540000 | 2022-06-23 9:31AM EDT | 540.00 | 3.50 | 0.90 | 5.70 | 0.00 | - | 1 | 11 | 46.33% |
| BIO220715C00550000 | 2022-06-27 1:27PM EDT | 550.00 | 3.77 | 0.30 | 4.60 | 0.00 | - | 12 | 16 | 48.23% |
| BIO220715C00560000 | 2022-06-27 1:27PM EDT | 560.00 | 2.48 | 0.10 | 4.80 | 0.00 | - | - | 10 | 54.25% |
| BIO220715C00580000 | 2022-06-09 9:41AM EDT | 580.00 | 9.22 | 0.45 | 3.80 | 0.00 | - | - | 1 | 51.33% |
| BIO220715C00620000 | 2022-05-19 1:28PM EDT | 620.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.81% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO220715P00270000 | 2022-05-24 1:55PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 25 | 136.18% |
| BIO220715P00380000 | 2022-06-22 1:27PM EDT | 380.00 | 1.30 | 0.00 | 2.35 | 0.00 | - | - | 1 | 71.88% |
| BIO220715P00440000 | 2022-05-25 10:18AM EDT | 440.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.14% |
| BIO220715P00450000 | 2022-06-13 11:05AM EDT | 450.00 | 15.70 | 2.20 | 7.00 | 0.00 | - | - | 1 | 56.75% |
| BIO220715P00460000 | 2022-06-28 1:37PM EDT | 460.00 | 5.50 | 2.30 | 7.10 | 0.00 | - | 1 | 1 | 49.18% |
| BIO220715P00480000 | 2022-05-31 9:49AM EDT | 480.00 | 9.50 | 7.00 | 16.50 | 0.00 | - | 1 | 2 | 56.38% |
| BIO220715P00560000 | 2022-06-21 11:23AM EDT | 560.00 | 88.17 | 60.50 | 70.00 | 0.00 | - | 1 | 1 | 58.86% |
© 2022 Yahoo. All rights reserved.
