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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517C00260000 | 2024-04-19 12:03PM EDT | 260.00 | 27.30 | 29.00 | 38.50 | 0.00 | - | 1 | 1 | 281.98% |
| BIO240517C00270000 | 2024-05-15 12:39PM EDT | 270.00 | 30.07 | 19.00 | 27.90 | 0.00 | - | 2 | 13 | 212.99% |
| BIO240517C00280000 | 2024-05-17 3:08PM EDT | 280.00 | 13.92 | 9.00 | 18.40 | -8.07 | -36.70% | 1 | 14 | 166.72% |
| BIO240517C00290000 | 2024-05-17 3:56PM EDT | 290.00 | 3.20 | 0.05 | 8.00 | -8.20 | -71.93% | 4 | 14 | 96.39% |
| BIO240517C00300000 | 2024-05-17 2:11PM EDT | 300.00 | 1.60 | 0.00 | 4.80 | +0.50 | +45.45% | 141 | 112 | 78.56% |
| BIO240517C00310000 | 2024-05-15 10:51AM EDT | 310.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 7 | 224 | 64.75% |
| BIO240517C00320000 | 2024-05-08 9:34AM EDT | 320.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 114.84% |
| BIO240517C00330000 | 2024-05-07 3:48PM EDT | 330.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 205.66% |
| BIO240517C00340000 | 2024-04-26 10:29AM EDT | 340.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 239.75% |
| BIO240517C00350000 | 2024-05-13 11:46AM EDT | 350.00 | 0.10 | 0.00 | 4.80 | -0.65 | -86.67% | 1 | 2 | 271.58% |
| BIO240517C00360000 | 2024-05-09 9:54AM EDT | 360.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 301.51% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 329.83% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 176.56% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 382.42% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 536.23% |
| BIO240517C00500000 | 2024-05-06 11:30AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 19 | 337.50% |
| BIO240517C00520000 | 2024-05-07 2:05PM EDT | 520.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 359.38% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 658.79% |
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 | 0.05 | 0.00 | - | 2 | 4 | 362.50% |
| BIO240517P00175000 | 2024-05-07 2:05PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 346.88% |
| BIO240517P00230000 | 2024-05-13 1:23PM EDT | 230.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 367.48% |
| BIO240517P00240000 | 2024-05-08 9:55AM EDT | 240.00 | 2.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 318.26% |
| BIO240517P00250000 | 2024-05-09 1:11PM EDT | 250.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 269.82% |
| BIO240517P00260000 | 2024-05-13 1:23PM EDT | 260.00 | 0.78 | 0.00 | 1.00 | 0.00 | - | 3 | 8 | 146.68% |
| BIO240517P00270000 | 2024-05-13 1:23PM EDT | 270.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 173.00% |
| BIO240517P00280000 | 2024-05-14 3:45PM EDT | 280.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 122.51% |
| BIO240517P00290000 | 2024-05-15 10:47AM EDT | 290.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 66.21% |
| BIO240517P00300000 | 2024-05-17 3:43PM EDT | 300.00 | 7.75 | 2.00 | 10.60 | +3.95 | +103.95% | 1 | 7 | 114.62% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 12.50 | 21.00 | 0.00 | - | 1 | 1 | 79.88% |
| BIO240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 43.05 | 21.90 | 31.00 | 0.00 | - | 1 | 10 | 97.07% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 31.80 | 41.00 | 0.00 | - | 1 | 0 | 120.22% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 53.00 | 62.90 | 0.00 | - | 1 | 0 | 444.04% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 67.50 | 77.00 | 0.00 | - | 9 | 0 | 564.45% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 567.38% |
© 2024 Yahoo. All rights reserved.