Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920C00230000 | 2024-04-17 11:30AM EDT | 230.00 | 74.77 | 67.00 | 75.50 | 0.00 | - | - | 2 | 56.67% |
| BIO240920C00270000 | 2024-05-14 10:23AM EDT | 270.00 | 38.40 | 35.00 | 44.00 | 0.00 | - | 1 | 2 | 46.30% |
| BIO240920C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 28.80 | 28.30 | 38.00 | 0.00 | - | 1 | 2 | 45.42% |
| BIO240920C00290000 | 2024-05-01 11:50AM EDT | 290.00 | 19.90 | 22.20 | 31.90 | 0.00 | - | 1 | 30 | 43.69% |
| BIO240920C00300000 | 2024-05-15 3:30PM EDT | 300.00 | 26.70 | 18.20 | 26.10 | 0.00 | - | 1 | 51 | 41.71% |
| BIO240920C00310000 | 2024-04-18 1:28PM EDT | 310.00 | 16.10 | 13.20 | 22.60 | 0.00 | - | 1 | 1 | 42.32% |
| BIO240920C00320000 | 2024-05-13 11:29AM EDT | 320.00 | 11.70 | 9.00 | 18.50 | 0.00 | - | 1 | 20 | 41.33% |
| BIO240920C00330000 | 2024-05-06 1:08PM EDT | 330.00 | 11.00 | 6.00 | 15.00 | 0.00 | - | 8 | 15 | 40.51% |
| BIO240920C00340000 | 2024-02-20 11:13AM EDT | 340.00 | 45.00 | 40.00 | 46.30 | 0.00 | - | - | 1 | 86.32% |
| BIO240920C00350000 | 2024-05-13 11:46AM EDT | 350.00 | 5.55 | 1.50 | 10.90 | 0.00 | - | 1 | 16 | 41.50% |
| BIO240920C00380000 | 2024-04-22 10:09AM EDT | 380.00 | 4.80 | 0.10 | 8.30 | 0.00 | - | 40 | 25 | 46.01% |
| BIO240920C00400000 | 2024-04-30 9:32AM EDT | 400.00 | 2.00 | 0.05 | 5.30 | 0.00 | - | 1 | 12 | 44.54% |
| BIO240920C00430000 | 2024-02-16 1:05PM EDT | 430.00 | 13.00 | 2.45 | 11.90 | 0.00 | - | 10 | 10 | 55.96% |
| BIO240920C00450000 | 2024-02-23 11:16AM EDT | 450.00 | 6.00 | 5.10 | 11.80 | 0.00 | - | 1 | 1 | 63.23% |
| BIO240920C00500000 | 2024-05-08 11:17AM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| BIO240920C00520000 | 2024-05-08 11:17AM EDT | 520.00 | 1.00 | 0.05 | 9.10 | 0.00 | - | - | 10 | 65.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920P00145000 | 2024-04-23 2:36PM EDT | 145.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.17% |
| BIO240920P00155000 | 2024-04-09 3:52PM EDT | 155.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.86% |
| BIO240920P00200000 | 2024-04-18 9:58AM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BIO240920P00230000 | 2024-04-25 12:26PM EDT | 230.00 | 8.10 | 0.05 | 7.40 | 0.00 | - | - | 5 | 46.97% |
| BIO240920P00240000 | 2024-05-06 3:01PM EDT | 240.00 | 9.00 | 0.10 | 9.50 | 0.00 | - | 1 | 14 | 46.08% |
| BIO240920P00250000 | 2024-04-25 3:26PM EDT | 250.00 | 12.80 | 3.30 | 7.00 | 0.00 | - | 126 | 99 | 35.19% |
| BIO240920P00260000 | 2024-05-09 2:18PM EDT | 260.00 | 14.41 | 3.10 | 12.90 | 0.00 | - | 1 | 166 | 40.74% |
| BIO240920P00270000 | 2024-05-09 3:21PM EDT | 270.00 | 17.81 | 6.10 | 15.60 | 0.00 | - | 1 | 29 | 38.99% |
| BIO240920P00280000 | 2024-05-08 3:42PM EDT | 280.00 | 25.50 | 10.40 | 18.80 | 0.00 | - | 1 | 7 | 37.29% |
| BIO240920P00290000 | 2024-05-14 12:20PM EDT | 290.00 | 20.55 | 14.30 | 22.70 | 0.00 | - | 1 | 62 | 35.85% |
| BIO240920P00300000 | 2024-05-14 12:20PM EDT | 300.00 | 25.64 | 18.90 | 27.70 | 0.00 | - | 1 | 7 | 35.14% |
| BIO240920P00310000 | 2024-05-03 1:14PM EDT | 310.00 | 39.80 | 24.60 | 33.00 | 0.00 | - | 3 | 26 | 33.95% |
| BIO240920P00320000 | 2024-04-19 10:26AM EDT | 320.00 | 47.50 | 30.00 | 39.80 | 0.00 | - | 1 | 0 | 34.07% |
| BIO240920P00340000 | 2024-03-26 9:32AM EDT | 340.00 | 28.13 | 64.00 | 72.20 | 0.00 | - | 2 | 2 | 55.27% |
| BIO240920P00390000 | 2024-03-26 9:32AM EDT | 390.00 | 57.86 | 112.00 | 121.60 | 0.00 | - | 1 | 0 | 70.71% |
© 2024 Yahoo. All rights reserved.