Canada markets close in 4 hours 2 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
295.84+13.58 (+4.81%)
As of 11:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIO240621C001400002024-01-11 10:40AM EDT140.00183.00183.10193.000.00-11967.55%
BIO240621C001850002023-10-27 9:33AM EDT185.0098.20129.30139.000.00-10592.58%
BIO240621C002100002023-10-27 9:33AM EDT210.0077.50106.40116.000.00-10507.91%
BIO240621C002300002024-03-20 9:30AM EDT230.00114.900.000.000.00-110.00%
BIO240621C002500002024-05-14 3:41PM EDT250.0045.8027.7037.000.00-200.00%
BIO240621C002600002024-05-14 9:39AM EDT260.0032.800.000.000.00-120.00%
BIO240621C002700002024-05-08 12:19PM EDT270.0013.9015.0023.000.00-660.00%
BIO240621C002800002024-05-13 9:43AM EDT280.0013.803.7010.800.00-2260.00%
BIO240621C002900002024-06-11 10:02AM EDT290.006.608.109.50+1.59+31.74%14444.92%
BIO240621C003000002024-06-11 10:02AM EDT300.002.410.004.600.00-14846.51%
BIO240621C003100002024-06-03 3:57PM EDT310.003.500.004.800.00-72052.55%
BIO240621C003200002024-05-21 2:15PM EDT320.001.500.003.000.00-13260.89%
BIO240621C003300002024-06-03 3:57PM EDT330.002.410.004.800.00-71288.21%
BIO240621C003400002024-06-17 11:34AM EDT340.000.600.009.00-3.73-86.14%172127.81%
BIO240621C003500002024-06-17 11:29AM EDT350.000.100.000.100.00-28558.40%
BIO240621C003600002023-12-18 11:48AM EDT360.0014.006.2014.900.00--1218.34%
BIO240621C003800002024-06-06 11:28AM EDT380.003.080.003.000.00-26139.84%
BIO240621C003900002023-11-09 11:48AM EDT390.0011.802.909.500.00--4218.95%
BIO240621C004000002023-12-18 12:04PM EDT400.006.000.9510.000.00-11222.93%
BIO240621C004200002024-04-29 3:45PM EDT420.000.300.004.800.00-22199.56%
BIO240621C004300002024-01-16 3:20PM EDT430.003.000.109.800.00-10250.12%
BIO240621C004400002024-03-01 11:08AM EDT440.002.650.109.700.00-14259.84%
BIO240621C004500002024-03-25 1:14PM EDT450.002.500.003.000.00-13207.28%
BIO240621C004600002024-02-16 10:33AM EDT460.003.600.054.800.00-11237.31%
BIO240621C004700002023-11-28 2:27PM EDT470.001.251.702.550.00-11239.31%
BIO240621C004900002024-03-22 9:52AM EDT490.001.200.004.800.00-22261.67%
BIO240621C005000002024-04-05 10:34AM EDT500.001.100.003.000.00-44246.58%
BIO240621C005200002024-05-20 3:32PM EDT520.000.050.000.400.00-1015195.51%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIO240621P001400002024-04-23 12:49PM EDT140.000.300.000.000.00-2650.00%
BIO240621P001600002024-05-08 3:09PM EDT160.000.150.004.800.00-33344.63%
BIO240621P001750002024-01-18 2:10PM EDT175.000.780.004.800.00-11301.76%
BIO240621P002000002024-03-11 1:56PM EDT200.000.800.004.800.00-12237.11%
BIO240621P002100002023-12-19 2:06PM EDT210.002.851.8010.000.00--1275.76%
BIO240621P002200002024-01-09 3:45PM EDT220.003.080.004.800.00-12189.94%
BIO240621P002300002024-05-08 3:09PM EDT230.001.520.004.800.00-36167.48%
BIO240621P002500002024-05-01 2:44PM EDT250.006.300.004.800.00-26124.02%
BIO240621P002600002024-06-14 11:11AM EDT260.001.300.003.000.00-14789.14%
BIO240621P002700002024-05-31 11:27AM EDT270.003.000.054.800.00-14381.45%
BIO240621P002800002024-06-03 10:07AM EDT280.004.370.004.300.00-33856.40%
BIO240621P002900002024-06-17 11:31AM EDT290.002.501.056.00-3.00-54.55%22662.94%
BIO240621P003000002024-06-17 11:29AM EDT300.007.876.308.60-5.28-40.15%410845.31%
BIO240621P003100002024-04-19 3:17PM EDT310.0036.030.000.000.00-25150.00%
BIO240621P003200002024-04-12 10:02AM EDT320.0024.0834.0043.000.00-11171.14%
BIO240621P003300002024-04-25 3:36PM EDT330.0054.9038.0047.400.00-160146.97%
BIO240621P003400002024-04-08 10:40AM EDT340.0025.1065.0073.100.00-119294.60%
BIO240621P003500002024-03-08 11:06AM EDT350.0027.1030.0038.900.00-100.00%
BIO240621P003600002024-02-22 2:39PM EDT360.0035.5023.0028.100.00-650.00%
BIO240621P003900002024-02-07 3:48PM EDT390.0068.0048.0057.000.00-100.00%