UK markets open in 6 hours 9 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.49+29.63 (+5.71%)
At close: 04:03PM EDT
548.49 -0.13 (-0.02%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO220819C004700002022-07-20 9:38AM EDT470.0042.0074.5083.500.00--152.73%
BIO220819C004800002022-07-22 10:28AM EDT480.0057.7364.5073.600.00-1181.88%
BIO220819C004900002022-07-13 3:43PM EDT490.0037.0555.0064.000.00-1175.01%
BIO220819C005100002022-07-15 12:54PM EDT510.0020.0035.7043.700.00-1255.52%
BIO220819C005200002022-08-10 3:10PM EDT520.0028.1927.5035.80-14.81-34.44%1354.10%
BIO220819C005300002022-08-08 10:34AM EDT530.0017.2019.8027.900.00-12050.60%
BIO220819C005400002022-08-01 3:37PM EDT540.0028.9512.2020.600.00-1446.93%
BIO220819C005500002022-07-28 12:45PM EDT550.0030.006.3015.500.00--147.22%
BIO220819C005600002022-08-02 9:52AM EDT560.008.403.308.000.00-2337.30%
BIO220819C005700002022-08-09 3:55PM EDT570.001.000.104.000.00-1633.56%
BIO220819C005800002022-08-08 10:27AM EDT580.002.450.054.700.00-2444.34%
BIO220819C006000002022-07-28 1:39PM EDT600.009.000.054.600.00-222158.58%
BIO220819C006100002022-07-28 12:53PM EDT610.005.500.004.700.00-222553.32%
BIO220819C006200002022-06-21 9:37AM EDT620.002.600.004.400.00--358.06%
BIO220819C006700002022-07-28 12:37PM EDT670.001.360.004.800.00--185.23%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO220819P002400002022-07-28 3:53PM EDT240.000.050.000.050.00-286403169.53%
BIO220819P003700002022-08-10 11:24AM EDT370.000.050.054.80-1.95-97.50%12154.91%
BIO220819P003800002022-07-19 2:09PM EDT380.002.450.004.800.00--1145.80%
BIO220819P004000002022-07-14 11:17AM EDT400.006.880.004.800.00-105128.76%
BIO220819P004200002022-07-18 2:01PM EDT420.008.060.004.800.00--1112.33%
BIO220819P004400002022-07-27 3:40PM EDT440.002.500.004.800.00-1096.37%
BIO220819P004500002022-07-28 10:30AM EDT450.002.500.002.400.00-1576.03%
BIO220819P004600002022-07-26 11:34AM EDT460.006.500.002.550.00--169.95%
BIO220819P004800002022-07-28 11:56AM EDT480.004.400.053.300.00--5359.69%
BIO220819P005100002022-07-27 10:09AM EDT510.0012.500.004.800.00--253.75%
BIO220819P005200002022-07-28 3:58PM EDT520.0011.000.104.800.00-101644.57%
BIO220819P005300002022-07-29 10:53AM EDT530.009.002.807.600.00-1044.64%
BIO220819P005500002022-08-09 10:35AM EDT550.0029.897.5016.800.00-1146.61%
BIO220819P005700002022-07-15 10:11AM EDT570.0089.0020.8029.500.00--147.32%