Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517C00260000 | 2024-04-19 12:03PM EDT | 260.00 | 27.30 | 26.90 | 34.60 | 0.00 | - | 1 | 1 | 53.14% |
| BIO240517C00280000 | 2024-04-22 11:59AM EDT | 280.00 | 13.08 | 15.50 | 17.10 | 0.00 | - | 2 | 2 | 49.51% |
| BIO240517C00290000 | 2024-04-23 10:27AM EDT | 290.00 | 14.90 | 10.40 | 11.50 | +5.80 | +63.74% | 3 | 6 | 46.69% |
| BIO240517C00300000 | 2024-04-19 12:32PM EDT | 300.00 | 5.92 | 4.60 | 8.60 | 0.00 | - | 32 | 38 | 49.51% |
| BIO240517C00310000 | 2024-04-18 2:03PM EDT | 310.00 | 4.80 | 3.50 | 5.10 | 0.00 | - | 2 | 22 | 46.55% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.15 | 8.70 | 0.00 | - | 2 | 2 | 52.42% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.45 | 9.70 | 0.00 | - | 1 | 4 | 63.57% |
| BIO240517C00340000 | 2024-04-22 1:05PM EDT | 340.00 | 0.20 | 0.10 | 9.70 | 0.00 | - | 1 | 7 | 70.26% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 77.97% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 68.31% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.96% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | - | 1 | 71.26% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 84.51% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 115.53% |
| BIO240517C00500000 | 2024-04-10 11:15AM EDT | 500.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 18 | 80.27% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 76.95% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 140.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517P00170000 | 2024-03-19 2:31PM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 137.26% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 81.35% |
| BIO240517P00230000 | 2024-04-22 12:01PM EDT | 230.00 | 1.45 | 0.05 | 9.80 | 0.00 | - | 2 | 4 | 86.16% |
| BIO240517P00240000 | 2024-04-18 10:37AM EDT | 240.00 | 3.10 | 0.75 | 7.60 | 0.00 | - | - | 1 | 69.93% |
| BIO240517P00260000 | 2024-04-22 12:01PM EDT | 260.00 | 5.68 | 1.00 | 9.60 | 0.00 | - | 4 | 6 | 52.37% |
| BIO240517P00270000 | 2024-04-22 12:01PM EDT | 270.00 | 8.99 | 5.70 | 7.50 | 0.00 | - | 2 | 9 | 48.69% |
| BIO240517P00280000 | 2024-04-18 3:58PM EDT | 280.00 | 13.45 | 9.00 | 10.90 | 0.00 | - | 2 | 3 | 46.29% |
| BIO240517P00290000 | 2024-04-19 11:56AM EDT | 290.00 | 17.40 | 13.60 | 16.90 | 0.00 | - | 1 | 17 | 49.04% |
| BIO240517P00300000 | 2024-04-18 2:19PM EDT | 300.00 | 25.35 | 19.60 | 22.70 | 0.00 | - | 2 | 7 | 47.27% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 24.00 | 33.00 | 0.00 | - | 1 | 1 | 59.23% |
| BIO240517P00320000 | 2024-04-11 10:19AM EDT | 320.00 | 16.20 | 32.10 | 40.60 | 0.00 | - | 10 | 121 | 58.95% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 41.00 | 50.00 | 0.00 | - | 1 | 4 | 64.55% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 50.20 | 59.70 | 0.00 | - | 1 | 1 | 70.68% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 60.50 | 70.00 | 0.00 | - | 9 | 6 | 79.31% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 87.35% |
© 2024 Yahoo. All rights reserved.