New Zealand markets close in 3 hours 5 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
357.30-7.12 (-1.95%)
At close: 04:02PM EDT
357.30 0.00 (0.00%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO231020C003500002023-09-21 12:44PM EDT350.0015.5015.1018.30-4.50-22.50%1136.11%
BIO231020C003600002023-09-21 12:18PM EDT360.0010.008.6014.00-5.10-33.77%1137.98%
BIO231020C003700002023-09-20 11:46AM EDT370.0011.605.1010.400.00-21139.03%
BIO231020C003800002023-09-21 3:25PM EDT380.003.933.405.10-8.07-67.25%2332.65%
BIO231020C003900002023-09-21 3:25PM EDT390.002.001.353.10-2.00-50.00%2332.52%
BIO231020C004000002023-09-19 12:44PM EDT400.001.480.501.55-0.10-6.33%21531.12%
BIO231020C004100002023-09-18 12:15PM EDT410.001.600.402.850.00-54342.48%
BIO231020C004200002023-09-08 10:00AM EDT420.000.800.003.900.00-16652.14%
BIO231020C004300002023-09-14 9:54AM EDT430.000.420.002.000.00-12947.53%
BIO231020C004500002023-09-05 10:48AM EDT450.001.050.003.600.00-2154.53%
BIO231020C005300002023-08-21 10:20AM EDT530.000.600.004.800.00-3686.84%
BIO231020C005400002023-09-08 12:00PM EDT540.000.050.001.000.00-15968.70%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO231020P003000002023-09-15 2:06PM EDT300.000.55-4.800.00--162.21%
BIO231020P003200002023-09-21 2:02PM EDT320.002.000.652.15+1.00+100.00%32534.71%
BIO231020P003300002023-09-20 3:57PM EDT330.002.002.705.800.00-41141.06%
BIO231020P003400002023-09-20 12:23PM EDT340.003.104.406.100.00-31933.06%
BIO231020P003500002023-09-11 10:36AM EDT350.007.677.509.800.00-11033.03%
BIO231020P003600002023-09-21 9:46AM EDT360.0013.6011.6014.30+5.00+58.14%1932.01%
BIO231020P003700002023-09-15 12:31PM EDT370.008.7214.2021.200.00-31234.11%
BIO231020P003800002023-09-18 10:45AM EDT380.0013.0023.0028.100.00-31133.56%
BIO231020P003900002023-09-18 9:35AM EDT390.0022.1032.8035.000.00-1129.37%
BIO231020P004000002023-09-05 10:47AM EDT400.0021.0040.2045.000.00-21034.83%