Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240621C00140000 | 2024-01-11 10:40AM EDT | 140.00 | 183.00 | 183.10 | 193.00 | 0.00 | - | 1 | 1 | 531.65% |
| BIO240621C00185000 | 2023-10-27 9:33AM EDT | 185.00 | 98.20 | 129.30 | 139.00 | 0.00 | - | 1 | 0 | 332.89% |
| BIO240621C00210000 | 2023-10-27 9:33AM EDT | 210.00 | 77.50 | 106.40 | 116.00 | 0.00 | - | 1 | 0 | 284.20% |
| BIO240621C00230000 | 2024-03-20 9:30AM EDT | 230.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIO240621C00250000 | 2024-05-14 3:41PM EDT | 250.00 | 45.80 | 34.00 | 43.10 | 0.00 | - | 2 | 0 | 75.48% |
| BIO240621C00260000 | 2024-05-14 9:39AM EDT | 260.00 | 32.80 | 25.00 | 31.90 | 0.00 | - | 1 | 2 | 56.41% |
| BIO240621C00270000 | 2024-05-08 12:19PM EDT | 270.00 | 13.90 | 16.60 | 24.50 | 0.00 | - | 2 | 6 | 54.63% |
| BIO240621C00280000 | 2024-05-13 9:43AM EDT | 280.00 | 13.80 | 11.40 | 16.60 | 0.00 | - | 2 | 26 | 47.52% |
| BIO240621C00290000 | 2024-05-30 11:50AM EDT | 290.00 | 6.10 | 5.10 | 11.00 | 0.00 | - | 1 | 43 | 45.34% |
| BIO240621C00300000 | 2024-05-28 12:10PM EDT | 300.00 | 5.80 | 0.45 | 9.20 | 0.00 | - | 1 | 47 | 52.94% |
| BIO240621C00310000 | 2024-05-28 10:18AM EDT | 310.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 46.57% |
| BIO240621C00320000 | 2024-05-21 2:15PM EDT | 320.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 56.15% |
| BIO240621C00330000 | 2024-05-20 3:50PM EDT | 330.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 51.28% |
| BIO240621C00340000 | 2024-05-16 2:57PM EDT | 340.00 | 4.33 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 58.51% |
| BIO240621C00350000 | 2024-05-08 10:38AM EDT | 350.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 86 | 55.49% |
| BIO240621C00360000 | 2023-12-18 11:48AM EDT | 360.00 | 14.00 | 6.20 | 14.90 | 0.00 | - | - | 1 | 116.75% |
| BIO240621C00380000 | 2024-02-21 11:19AM EDT | 380.00 | 14.42 | 10.50 | 16.60 | 0.00 | - | 2 | 6 | 145.32% |
| BIO240621C00390000 | 2023-11-09 11:48AM EDT | 390.00 | 11.80 | 2.90 | 9.50 | 0.00 | - | - | 4 | 115.43% |
| BIO240621C00400000 | 2023-12-18 12:04PM EDT | 400.00 | 6.00 | 0.95 | 10.00 | 0.00 | - | 1 | 1 | 117.05% |
| BIO240621C00420000 | 2024-04-29 3:45PM EDT | 420.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 104.35% |
| BIO240621C00430000 | 2024-01-16 3:20PM EDT | 430.00 | 3.00 | 0.10 | 9.80 | 0.00 | - | 1 | 0 | 129.91% |
| BIO240621C00440000 | 2024-03-01 11:08AM EDT | 440.00 | 2.65 | 0.10 | 9.70 | 0.00 | - | 1 | 4 | 134.56% |
| BIO240621C00450000 | 2024-03-25 1:14PM EDT | 450.00 | 2.50 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 107.45% |
| BIO240621C00460000 | 2024-02-16 10:33AM EDT | 460.00 | 3.60 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 122.56% |
| BIO240621C00470000 | 2023-11-28 2:27PM EDT | 470.00 | 1.25 | 1.70 | 2.55 | 0.00 | - | 1 | 1 | 123.34% |
| BIO240621C00490000 | 2024-03-22 9:52AM EDT | 490.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 134.33% |
| BIO240621C00500000 | 2024-04-05 10:34AM EDT | 500.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 126.47% |
| BIO240621C00520000 | 2024-05-20 3:32PM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 145.36% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240621P00140000 | 2024-04-23 12:49PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| BIO240621P00160000 | 2024-05-08 3:09PM EDT | 160.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 162.11% |
| BIO240621P00175000 | 2024-01-18 2:10PM EDT | 175.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 141.02% |
| BIO240621P00200000 | 2024-03-11 1:56PM EDT | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 109.14% |
| BIO240621P00210000 | 2023-12-19 2:06PM EDT | 210.00 | 2.85 | 1.80 | 10.00 | 0.00 | - | - | 1 | 126.94% |
| BIO240621P00220000 | 2024-01-09 3:45PM EDT | 220.00 | 3.08 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 85.82% |
| BIO240621P00230000 | 2024-05-08 3:09PM EDT | 230.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 74.66% |
| BIO240621P00250000 | 2024-05-01 2:44PM EDT | 250.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 52.88% |
| BIO240621P00260000 | 2024-05-15 9:54AM EDT | 260.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 55.21% |
| BIO240621P00270000 | 2024-05-31 11:27AM EDT | 270.00 | 3.00 | 0.05 | 9.80 | +1.40 | +87.50% | 1 | 42 | 63.55% |
| BIO240621P00280000 | 2024-05-28 1:34PM EDT | 280.00 | 6.00 | 1.20 | 9.80 | 0.00 | - | 1 | 41 | 47.75% |
| BIO240621P00290000 | 2024-05-29 11:34AM EDT | 290.00 | 12.15 | 5.90 | 12.00 | 0.00 | - | 1 | 26 | 37.53% |
| BIO240621P00300000 | 2024-05-29 10:13AM EDT | 300.00 | 19.00 | 12.30 | 21.00 | 0.00 | - | 1 | 112 | 47.83% |
| BIO240621P00310000 | 2024-04-19 3:17PM EDT | 310.00 | 36.03 | 0.00 | 0.00 | 0.00 | - | 25 | 15 | 0.00% |
| BIO240621P00320000 | 2024-04-12 10:02AM EDT | 320.00 | 24.08 | 34.00 | 43.00 | 0.00 | - | 1 | 1 | 58.81% |
| BIO240621P00330000 | 2024-04-25 3:36PM EDT | 330.00 | 54.90 | 38.00 | 47.40 | 0.00 | - | 16 | 0 | 62.09% |
| BIO240621P00340000 | 2024-04-08 10:40AM EDT | 340.00 | 25.10 | 65.00 | 73.10 | 0.00 | - | 1 | 19 | 122.40% |
| BIO240621P00350000 | 2024-03-08 11:06AM EDT | 350.00 | 27.10 | 30.00 | 38.90 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240621P00360000 | 2024-02-22 2:39PM EDT | 360.00 | 35.50 | 23.00 | 28.10 | 0.00 | - | 6 | 5 | 0.00% |
| BIO240621P00390000 | 2024-02-07 3:48PM EDT | 390.00 | 68.00 | 48.00 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.