Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO231020C00350000 | 2023-09-21 12:44PM EDT | 350.00 | 15.50 | 15.10 | 18.30 | -4.50 | -22.50% | 1 | 1 | 36.11% |
| BIO231020C00360000 | 2023-09-21 12:18PM EDT | 360.00 | 10.00 | 8.60 | 14.00 | -5.10 | -33.77% | 1 | 1 | 37.98% |
| BIO231020C00370000 | 2023-09-20 11:46AM EDT | 370.00 | 11.60 | 5.10 | 10.40 | 0.00 | - | 2 | 11 | 39.03% |
| BIO231020C00380000 | 2023-09-21 3:25PM EDT | 380.00 | 3.93 | 3.40 | 5.10 | -8.07 | -67.25% | 2 | 3 | 32.65% |
| BIO231020C00390000 | 2023-09-21 3:25PM EDT | 390.00 | 2.00 | 1.35 | 3.10 | -2.00 | -50.00% | 2 | 3 | 32.52% |
| BIO231020C00400000 | 2023-09-19 12:44PM EDT | 400.00 | 1.48 | 0.50 | 1.55 | -0.10 | -6.33% | 2 | 15 | 31.12% |
| BIO231020C00410000 | 2023-09-18 12:15PM EDT | 410.00 | 1.60 | 0.40 | 2.85 | 0.00 | - | 5 | 43 | 42.48% |
| BIO231020C00420000 | 2023-09-08 10:00AM EDT | 420.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 1 | 66 | 52.14% |
| BIO231020C00430000 | 2023-09-14 9:54AM EDT | 430.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 1 | 29 | 47.53% |
| BIO231020C00450000 | 2023-09-05 10:48AM EDT | 450.00 | 1.05 | 0.00 | 3.60 | 0.00 | - | 2 | 1 | 54.53% |
| BIO231020C00530000 | 2023-08-21 10:20AM EDT | 530.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 86.84% |
| BIO231020C00540000 | 2023-09-08 12:00PM EDT | 540.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 59 | 68.70% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO231020P00300000 | 2023-09-15 2:06PM EDT | 300.00 | 0.55 | - | 4.80 | 0.00 | - | - | 1 | 62.21% |
| BIO231020P00320000 | 2023-09-21 2:02PM EDT | 320.00 | 2.00 | 0.65 | 2.15 | +1.00 | +100.00% | 3 | 25 | 34.71% |
| BIO231020P00330000 | 2023-09-20 3:57PM EDT | 330.00 | 2.00 | 2.70 | 5.80 | 0.00 | - | 4 | 11 | 41.06% |
| BIO231020P00340000 | 2023-09-20 12:23PM EDT | 340.00 | 3.10 | 4.40 | 6.10 | 0.00 | - | 3 | 19 | 33.06% |
| BIO231020P00350000 | 2023-09-11 10:36AM EDT | 350.00 | 7.67 | 7.50 | 9.80 | 0.00 | - | 1 | 10 | 33.03% |
| BIO231020P00360000 | 2023-09-21 9:46AM EDT | 360.00 | 13.60 | 11.60 | 14.30 | +5.00 | +58.14% | 1 | 9 | 32.01% |
| BIO231020P00370000 | 2023-09-15 12:31PM EDT | 370.00 | 8.72 | 14.20 | 21.20 | 0.00 | - | 3 | 12 | 34.11% |
| BIO231020P00380000 | 2023-09-18 10:45AM EDT | 380.00 | 13.00 | 23.00 | 28.10 | 0.00 | - | 3 | 11 | 33.56% |
| BIO231020P00390000 | 2023-09-18 9:35AM EDT | 390.00 | 22.10 | 32.80 | 35.00 | 0.00 | - | 1 | 1 | 29.37% |
| BIO231020P00400000 | 2023-09-05 10:47AM EDT | 400.00 | 21.00 | 40.20 | 45.00 | 0.00 | - | 2 | 10 | 34.83% |
© 2023 Yahoo. All rights reserved.
