New Zealand markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
337.99-0.48 (-0.14%)
At close: 04:00PM EST
338.10 +0.11 (+0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO240315C002200002023-10-27 8:33AM EST220.0062.8091.80101.000.00-100.00%
BIO240315C002300002024-02-16 12:06PM EST230.00122.16104.00113.900.00-1093.46%
BIO240315C002600002023-11-01 10:48AM EST260.0035.8052.0061.000.00-110.00%
BIO240315C002800002024-02-16 11:23AM EST280.0077.6054.4064.000.00-11354.44%
BIO240315C002900002024-01-26 10:25AM EST290.0047.8544.5054.000.00-3176.07%
BIO240315C003000002024-02-16 3:41PM EST300.0042.2535.2044.500.00-7667.38%
BIO240315C003100002024-02-12 11:26AM EST310.0026.1026.6035.000.00-598558.15%
BIO240315C003200002024-02-16 10:43AM EST320.0044.4118.1026.900.00-6027053.28%
BIO240315C003300002024-02-22 3:48PM EST330.0016.7014.5015.500.00-237135.43%
BIO240315C003400002024-02-22 9:38AM EST340.0010.006.1012.70-1.30-11.50%110043.23%
BIO240315C003500002024-02-21 2:29PM EST350.005.401.558.000.00-13740.92%
BIO240315C003600002024-02-23 11:02AM EST360.003.180.255.70+0.28+9.66%17943.13%
BIO240315C003700002024-02-23 11:02AM EST370.001.870.354.00+0.07+3.89%115144.88%
BIO240315C003800002024-02-21 10:12AM EST380.001.000.602.450.00-1844.57%
BIO240315C003900002024-02-20 10:01AM EST390.000.650.104.800.00-115051.10%
BIO240315C004000002024-02-16 9:33AM EST400.002.000.003.800.00-11653.49%
BIO240315C004100002024-02-16 9:33AM EST410.001.700.004.800.00-11662.70%
BIO240315C004200002023-11-10 11:40AM EST420.001.450.104.800.00-4568.58%
BIO240315C004300002024-02-15 3:56PM EST430.001.000.004.800.00--273.49%
BIO240315C004500002023-09-15 10:31AM EST450.0011.702.908.500.00-1113104.71%
BIO240315C004600002024-02-16 11:26AM EST460.000.240.002.750.00-101078.27%
BIO240315C004900002024-02-21 10:19AM EST490.002.200.004.800.00-22101.16%
BIO240315C005000002024-02-16 9:33AM EST500.000.050.004.800.00-12105.25%
BIO240315C005500002024-02-22 3:59PM EST550.000.050.000.050.00-41668.75%
BIO240315C006200002023-11-03 9:57AM EST620.000.150.002.500.00-14130.98%
BIO240315C006300002023-09-07 9:07AM EST630.000.700.004.800.00--3149.51%
BIO240315C006400002023-10-26 8:30AM EST640.000.200.000.250.00-10101.76%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO240315P002400002023-11-13 9:44AM EST240.005.101.809.300.00-1013129.54%
BIO240315P002500002023-11-16 12:40PM EST250.006.101.209.600.00-650116.88%
BIO240315P002600002023-11-16 12:54PM EST260.007.802.755.400.00--696.70%
BIO240315P002700002024-02-16 11:48AM EST270.000.500.004.800.00-34274.05%
BIO240315P002800002024-02-15 3:01PM EST280.003.430.004.800.00-26964.80%
BIO240315P002900002024-02-22 3:38PM EST290.001.000.003.700.00-313851.67%
BIO240315P003000002024-02-22 3:38PM EST300.001.250.251.750.00-219042.29%
BIO240315P003100002024-02-21 9:58AM EST310.002.000.303.600.00-110343.37%
BIO240315P003200002024-02-16 12:24PM EST320.003.970.209.900.00-514856.82%
BIO240315P003300002024-02-22 12:56PM EST330.006.702.206.900.00-126333.39%
BIO240315P003400002024-02-22 11:14AM EST340.0010.006.3012.500.00-102336.24%
BIO240315P003500002024-02-20 2:16PM EST350.0014.4013.6017.500.00-1732.43%
BIO240315P003600002023-09-14 1:18PM EST360.0024.1032.5041.300.00--474.77%
BIO240315P003700002023-10-06 2:50PM EST370.0035.6080.3084.700.00-50199.31%
BIO240315P003800002023-10-06 2:50PM EST380.0041.1087.3097.000.00-20208.47%
BIO240315P003900002023-10-26 2:56PM EST390.00100.5674.2083.500.00-10143.51%
BIO240315P004000002023-10-19 8:53AM EST400.0085.1096.50106.000.00-10192.55%
BIO240315P004100002023-09-06 9:31AM EST410.0047.9359.2064.500.00-110.00%
BIO240315P004600002023-08-17 11:30AM EST460.0080.0083.2088.200.00-100.00%