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 | 19.10 | 27.00 | 0.00 | - | 1 | 1 | 88.13% |
| BIO240517C00270000 | 2024-05-02 11:47AM EDT | 270.00 | 14.70 | 11.50 | 17.10 | 0.00 | - | 1 | 13 | 65.43% |
| BIO240517C00280000 | 2024-05-10 9:49AM EDT | 280.00 | 10.20 | 5.00 | 9.50 | +6.90 | +209.09% | 3 | 16 | 54.52% |
| BIO240517C00290000 | 2024-05-10 10:50AM EDT | 290.00 | 2.00 | 1.45 | 3.30 | +1.70 | +566.67% | 4 | 13 | 41.37% |
| BIO240517C00300000 | 2024-05-09 9:54AM EDT | 300.00 | 2.53 | 0.00 | 4.80 | 0.00 | - | 1 | 111 | 53.21% |
| BIO240517C00310000 | 2024-05-07 12:23PM EDT | 310.00 | 2.12 | 0.00 | 4.80 | 0.00 | - | 1 | 224 | 69.06% |
| BIO240517C00320000 | 2024-05-08 9:34AM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 83.35% |
| BIO240517C00330000 | 2024-05-07 3:48PM EDT | 330.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 96.53% |
| BIO240517C00340000 | 2024-04-26 10:29AM EDT | 340.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 108.81% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 120.39% |
| BIO240517C00360000 | 2024-05-09 9:54AM EDT | 360.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 131.32% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 141.70% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 76.56% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 161.11% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 218.26% |
| BIO240517C00500000 | 2024-05-06 11:30AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 136.72% |
| BIO240517C00520000 | 2024-05-07 2:05PM EDT | 520.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 145.31% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 264.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517P00170000 | 2024-05-02 11:46AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 128.13% |
| BIO240517P00175000 | 2024-05-07 2:05PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 121.88% |
| BIO240517P00230000 | 2024-05-09 9:33AM EDT | 230.00 | 0.22 | 0.05 | 4.80 | 0.00 | - | 2 | 9 | 122.71% |
| BIO240517P00240000 | 2024-05-08 9:55AM EDT | 240.00 | 2.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 103.10% |
| BIO240517P00250000 | 2024-05-09 1:11PM EDT | 250.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 83.98% |
| BIO240517P00260000 | 2024-05-09 1:15PM EDT | 260.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 50.20% |
| BIO240517P00270000 | 2024-05-08 9:51AM EDT | 270.00 | 7.00 | 0.00 | 4.60 | 0.00 | - | 6 | 24 | 61.72% |
| BIO240517P00280000 | 2024-05-09 1:15PM EDT | 280.00 | 9.00 | 2.35 | 5.50 | 0.00 | - | 5 | 10 | 41.55% |
| BIO240517P00290000 | 2024-05-08 9:52AM EDT | 290.00 | 15.00 | 7.90 | 11.30 | 0.00 | - | 4 | 29 | 41.38% |
| BIO240517P00300000 | 2024-05-10 10:13AM EDT | 300.00 | 20.20 | 14.00 | 21.90 | -5.25 | -20.63% | 5 | 6 | 65.64% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 23.00 | 31.80 | 0.00 | - | 1 | 1 | 82.02% |
| BIO240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 43.05 | 33.00 | 42.90 | 0.00 | - | 1 | 10 | 107.35% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 43.00 | 52.90 | 0.00 | - | 1 | 0 | 122.16% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 53.00 | 62.90 | 0.00 | - | 1 | 0 | 135.91% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 67.50 | 77.00 | 0.00 | - | 9 | 0 | 142.14% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 129.20% |
© 2024 Yahoo. All rights reserved.