UK markets open in 3 hours 23 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,172.09 +409.06 (+2.30%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,328.50 +17.50 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,904.59 -1,980.84 (-4.14%)
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 | 17.00 | 24.70 | 0.00 | - | 1 | 1 | 56.49% |
| BIO240517C00270000 | 2024-04-30 2:24PM EDT | 270.00 | 13.80 | 13.00 | 16.00 | 0.00 | - | 4 | 12 | 54.44% |
| BIO240517C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 11.60 | 7.40 | 11.90 | 0.00 | - | 1 | 4 | 53.59% |
| BIO240517C00290000 | 2024-04-29 2:59PM EDT | 290.00 | 7.20 | 3.30 | 9.10 | 0.00 | - | 3 | 9 | 53.52% |
| BIO240517C00300000 | 2024-04-29 1:23PM EDT | 300.00 | 4.80 | 1.60 | 8.00 | 0.00 | - | 1 | 38 | 59.07% |
| BIO240517C00310000 | 2024-04-26 3:40PM EDT | 310.00 | 2.20 | 0.40 | 5.70 | 0.00 | - | 1 | 22 | 59.27% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.30 | 4.50 | 0.00 | - | 2 | 2 | 63.77% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 72.20% |
| BIO240517C00340000 | 2024-04-26 10:29AM EDT | 340.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 80.13% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 87.60% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 94.70% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.45% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 1 | 81.88% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 114.09% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 151.49% |
| BIO240517C00500000 | 2024-04-25 11:12AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 18 | 94.53% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 100.00% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 181.57% |
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 | 158.74% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 92.77% |
| BIO240517P00230000 | 2024-05-01 2:41PM EDT | 230.00 | 1.36 | 0.15 | 3.40 | -0.09 | -6.21% | 1 | 4 | 66.94% |
| BIO240517P00240000 | 2024-04-29 10:58AM EDT | 240.00 | 2.91 | 0.10 | 4.30 | 0.00 | - | 1 | 2 | 58.30% |
| BIO240517P00250000 | 2024-04-29 10:58AM EDT | 250.00 | 4.01 | 0.20 | 8.70 | 0.00 | - | 1 | 2 | 60.01% |
| BIO240517P00260000 | 2024-04-25 3:26PM EDT | 260.00 | 5.80 | 2.20 | 7.50 | 0.00 | - | 1 | 6 | 60.00% |
| BIO240517P00270000 | 2024-04-30 2:47PM EDT | 270.00 | 10.60 | 6.20 | 11.10 | 0.00 | - | 3 | 19 | 57.39% |
| BIO240517P00280000 | 2024-05-01 12:32PM EDT | 280.00 | 15.50 | 11.90 | 15.40 | -0.60 | -3.73% | 1 | 9 | 52.76% |
| BIO240517P00290000 | 2024-04-25 3:28PM EDT | 290.00 | 18.30 | 17.20 | 24.20 | 0.00 | - | 2 | 18 | 63.29% |
| BIO240517P00300000 | 2024-04-26 2:56PM EDT | 300.00 | 25.45 | 24.10 | 31.80 | 0.00 | - | 1 | 7 | 64.75% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 33.00 | 40.10 | 0.00 | - | 1 | 1 | 66.37% |
| BIO240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 43.05 | 41.40 | 50.30 | 0.00 | - | 1 | 120 | 77.58% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 51.50 | 61.00 | 0.00 | - | 1 | 1 | 91.44% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 61.50 | 71.00 | 0.00 | - | 1 | 0 | 52.39% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 67.50 | 77.00 | 0.00 | - | 9 | 0 | 72.51% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.