Bio-Techne Corporation (TECH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECH230421C00050000 | 2023-01-04 1:58PM EDT | 50.00 | 35.50 | 27.60 | 31.40 | 0.00 | - | 2 | 2 | 243.65% |
| TECH230421C00055000 | 2023-01-04 1:58PM EDT | 55.00 | 30.80 | 22.80 | 26.60 | 0.00 | - | 2 | 2 | 210.01% |
| TECH230421C00065000 | 2022-12-12 1:05AM EDT | 65.00 | 16.50 | - | - | 0.00 | - | - | - | 0.00% |
| TECH230421C00070000 | 2023-02-27 11:15AM EDT | 70.00 | 5.93 | 2.40 | 5.00 | 0.00 | - | - | 2 | 46.44% |
| TECH230421C00072500 | 2023-03-24 1:21PM EDT | 72.50 | 2.65 | 2.50 | 3.50 | -0.85 | -24.29% | 76 | 32 | 44.24% |
| TECH230421C00075000 | 2023-03-21 9:57AM EDT | 75.00 | 2.75 | 1.40 | 3.40 | 0.00 | - | 1 | 30 | 56.57% |
| TECH230421C00077500 | 2023-03-20 11:04AM EDT | 77.50 | 1.83 | 0.75 | 1.85 | 0.00 | - | 1 | 147 | 47.10% |
| TECH230421C00080000 | 2023-03-22 12:56PM EDT | 80.00 | 0.95 | 0.25 | 2.10 | 0.00 | - | 17 | 84 | 60.08% |
| TECH230421C00082500 | 2023-03-20 10:52AM EDT | 82.50 | 0.73 | 0.10 | 2.00 | 0.00 | - | 5 | 769 | 51.49% |
| TECH230421C00085000 | 2023-03-03 2:37PM EDT | 85.00 | 1.80 | 0.00 | 1.80 | 0.00 | - | 46 | 51 | 55.62% |
| TECH230421C00087500 | 2023-03-20 12:04PM EDT | 87.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 88.79% |
| TECH230421C00090000 | 2022-12-06 2:17PM EDT | 90.00 | 3.80 | 1.45 | 6.00 | 0.00 | - | 3 | 6 | 116.09% |
| TECH230421C00100000 | 2023-01-11 4:41PM EDT | 100.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 120.56% |
| TECH230421C00105000 | 2023-02-13 4:28PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 131.30% |
| TECH230421C00107500 | 2022-11-10 2:52PM EDT | 107.50 | 1.38 | 0.00 | 2.40 | 0.00 | - | - | 4 | 111.08% |
| TECH230421C00120000 | 2022-12-01 12:48PM EDT | 120.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | - | 22 | 118.26% |
| TECH230421C00122500 | 2022-12-12 1:05AM EDT | 122.50 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| TECH230421C00125000 | 2023-02-21 12:38PM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 28 | 167.11% |
| TECH230421C00260000 | 2022-10-04 11:53AM EDT | 260.00 | 66.00 | 53.80 | 61.80 | 0.00 | - | 2 | 2 | 1,164.21% |
| TECH230421C00320000 | 2022-10-07 3:56PM EDT | 320.00 | 26.50 | 22.40 | 30.50 | 0.00 | - | 2 | 2 | 681.42% |
| TECH230421C00420000 | 2022-10-17 12:00PM EDT | 420.00 | 4.20 | 5.10 | 13.00 | 0.00 | - | 1 | 3 | 494.68% |
| TECH230421C00430000 | 2022-11-10 2:52PM EDT | 430.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TECH230421C00480000 | 2022-11-22 11:36AM EDT | 480.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| TECH230421C00490000 | 2022-09-16 12:32PM EDT | 490.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 385.40% |
| TECH230421C00500000 | 2022-11-15 12:35PM EDT | 500.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECH230421P00040000 | 2022-12-07 3:34PM EDT | 40.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 2 | 38 | 212.99% |
| TECH230421P00041250 | 2022-11-17 4:59PM EDT | 41.25 | 0.48 | 0.00 | 4.80 | 0.00 | - | - | 4 | 204.40% |
| TECH230421P00042500 | 2022-11-22 11:41AM EDT | 42.50 | 0.23 | 0.00 | 1.40 | 0.00 | - | - | 24 | 137.31% |
| TECH230421P00043750 | 2022-11-29 11:03AM EDT | 43.75 | 0.68 | 0.00 | 0.75 | 0.00 | - | - | 20 | 114.06% |
| TECH230421P00050000 | 2022-12-12 1:05AM EDT | 50.00 | 0.83 | - | - | 0.00 | - | - | - | 0.00% |
| TECH230421P00055000 | 2023-02-15 4:23PM EDT | 55.00 | 0.85 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 99.37% |
| TECH230421P00060000 | 2023-03-24 9:39AM EDT | 60.00 | 0.75 | 0.20 | 1.10 | +0.25 | +50.00% | 1 | 13 | 60.01% |
| TECH230421P00062500 | 2022-12-12 1:05AM EDT | 62.50 | 4.25 | - | - | 0.00 | - | - | - | 0.00% |
| TECH230421P00065000 | 2023-03-13 1:53PM EDT | 65.00 | 1.30 | 0.45 | 1.30 | 0.00 | - | 9 | 18 | 53.52% |
| TECH230421P00067500 | 2023-03-22 12:56PM EDT | 67.50 | 1.10 | 0.95 | 2.80 | 0.00 | - | 6 | 20 | 51.22% |
| TECH230421P00070000 | 2023-03-07 10:57AM EDT | 70.00 | 1.25 | 0.30 | 2.20 | 0.00 | - | - | 1 | 42.92% |
| TECH230421P00072500 | 2023-03-21 3:17PM EDT | 72.50 | 2.25 | 1.35 | 3.20 | 0.00 | - | 18 | 43 | 40.94% |
| TECH230421P00075000 | 2023-03-14 10:11AM EDT | 75.00 | 4.20 | 1.90 | 5.70 | 0.00 | - | 2 | 2 | 54.54% |
| TECH230421P00077500 | 2023-01-11 10:44AM EDT | 77.50 | 3.62 | 3.70 | 7.50 | 0.00 | - | 4 | 4 | 56.59% |
| TECH230421P00080000 | 2022-11-22 2:34PM EDT | 80.00 | 5.57 | 4.90 | 7.50 | 0.00 | - | - | 4 | 18.75% |
| TECH230421P00082500 | 2023-01-19 4:37PM EDT | 82.50 | 7.00 | 5.70 | 10.40 | 0.00 | - | 4 | 0 | 38.82% |
| TECH230421P00087500 | 2023-03-03 12:57PM EDT | 87.50 | 9.87 | 13.00 | 17.50 | 0.00 | - | 4 | 16 | 90.99% |
| TECH230421P00160000 | 2022-11-17 4:59PM EDT | 160.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TECH230421P00165000 | 2022-11-17 4:59PM EDT | 165.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TECH230421P00170000 | 2022-11-22 11:41AM EDT | 170.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TECH230421P00175000 | 2022-11-29 11:03AM EDT | 175.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TECH230421P00200000 | 2022-11-01 2:46PM EDT | 200.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TECH230421P00220000 | 2022-10-27 3:11PM EDT | 220.00 | 7.00 | 0.10 | 2.70 | 0.00 | - | - | 0 | 0.00% |
| TECH230421P00240000 | 2022-09-20 1:08PM EDT | 240.00 | 12.50 | 11.80 | 17.50 | 0.00 | - | - | 1 | 0.00% |
| TECH230421P00250000 | 2022-10-10 2:22PM EDT | 250.00 | 17.00 | 7.80 | 14.50 | 0.00 | - | 1 | 8 | 0.00% |
| TECH230421P00260000 | 2022-10-11 3:40PM EDT | 260.00 | 22.20 | 6.40 | 13.00 | 0.00 | - | 2 | 3 | 0.00% |
| TECH230421P00290000 | 2022-11-01 10:56AM EDT | 290.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TECH230421P00300000 | 2022-10-10 10:46AM EDT | 300.00 | 36.00 | 21.20 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| TECH230421P00310000 | 2022-11-08 1:58PM EDT | 310.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TECH230421P00320000 | 2022-11-22 2:34PM EDT | 320.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECH230421P00350000 | 2022-09-29 3:07PM EDT | 350.00 | 78.80 | 61.30 | 68.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
