Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517C00260000 | 2024-04-19 12:03PM EDT | 260.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240517C00270000 | 2024-05-02 11:47AM EDT | 270.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240517C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BIO240517C00290000 | 2024-04-29 2:59PM EDT | 290.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BIO240517C00300000 | 2024-04-29 1:23PM EDT | 300.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIO240517C00310000 | 2024-04-26 3:40PM EDT | 310.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BIO240517C00340000 | 2024-04-26 10:29AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.49% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 112.67% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 151.59% |
| BIO240517C00500000 | 2024-04-25 11:12AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 182.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517P00170000 | 2024-05-02 11:46AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIO240517P00230000 | 2024-05-02 3:34PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIO240517P00240000 | 2024-04-29 10:58AM EDT | 240.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIO240517P00250000 | 2024-04-29 10:58AM EDT | 250.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BIO240517P00260000 | 2024-05-02 2:53PM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| BIO240517P00270000 | 2024-05-02 2:17PM EDT | 270.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| BIO240517P00280000 | 2024-05-02 2:53PM EDT | 280.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BIO240517P00290000 | 2024-04-25 3:28PM EDT | 290.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| BIO240517P00300000 | 2024-04-26 2:56PM EDT | 300.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIO240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 67.50 | 77.00 | 0.00 | - | 9 | 0 | 76.39% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 108.73% |
© 2024 Yahoo. All rights reserved.