Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517C00300000 | 2024-04-19 12:32PM EDT | 300.00 | 5.92 | 2.00 | 7.40 | -1.03 | -14.82% | 32 | 9 | 48.35% |
| BIO240517C00310000 | 2024-04-18 2:03PM EDT | 310.00 | 4.80 | 1.90 | 5.20 | 0.00 | - | 2 | 22 | 49.12% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.05 | 2.25 | 0.00 | - | 1 | 4 | 49.15% |
| BIO240517C00340000 | 2024-04-15 1:46PM EDT | 340.00 | 4.99 | 0.05 | 2.30 | 0.00 | - | 1 | 6 | 55.51% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 57.15% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 67.33% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.51% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 82.18% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 110.67% |
| BIO240517C00500000 | 2024-04-10 11:15AM EDT | 500.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 18 | 83.98% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 20 | 90.14% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 10 | 8 | 122.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517P00170000 | 2024-03-19 2:31PM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 123.63% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 72.75% |
| BIO240517P00260000 | 2024-04-19 12:23PM EDT | 260.00 | 6.38 | 4.10 | 6.80 | +4.63 | +264.57% | 2 | 2 | 49.00% |
| BIO240517P00280000 | 2024-04-18 3:58PM EDT | 280.00 | 13.45 | 9.00 | 14.60 | 0.00 | - | 2 | 3 | 46.81% |
| BIO240517P00290000 | 2024-04-19 11:56AM EDT | 290.00 | 17.40 | 17.10 | 20.30 | +12.40 | +248.00% | 1 | 16 | 46.41% |
| BIO240517P00300000 | 2024-04-18 2:19PM EDT | 300.00 | 25.35 | 22.00 | 30.10 | 0.00 | - | 2 | 7 | 56.90% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 29.60 | 37.90 | 0.00 | - | 1 | 1 | 58.63% |
| BIO240517P00320000 | 2024-04-11 10:19AM EDT | 320.00 | 16.20 | 38.80 | 45.60 | 0.00 | - | 10 | 121 | 57.72% |
| BIO240517P00330000 | 2024-04-01 10:17AM EDT | 330.00 | 48.75 | 46.70 | 55.00 | +36.70 | +304.56% | 1 | 3 | 62.36% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 55.80 | 65.00 | 0.00 | - | 1 | 2 | 69.14% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 65.70 | 75.00 | 0.00 | - | 9 | 6 | 75.51% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 81.53% |
© 2024 Yahoo. All rights reserved.