Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
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 | 22.00 | 30.00 | 0.00 | - | 1 | 1 | 57.58% |
| BIO240517C00270000 | 2024-05-02 11:47AM EDT | 270.00 | 14.70 | 18.10 | 19.50 | 0.00 | - | 1 | 13 | 55.38% |
| BIO240517C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 11.60 | 12.40 | 13.40 | 0.00 | - | 1 | 4 | 53.96% |
| BIO240517C00290000 | 2024-05-03 3:00PM EDT | 290.00 | 8.50 | 7.90 | 9.00 | +1.30 | +18.06% | 2 | 9 | 53.35% |
| BIO240517C00300000 | 2024-05-03 3:00PM EDT | 300.00 | 5.30 | 4.80 | 5.70 | +0.50 | +10.42% | 2 | 38 | 52.91% |
| BIO240517C00310000 | 2024-04-26 3:40PM EDT | 310.00 | 2.20 | 1.65 | 5.90 | 0.00 | - | 1 | 22 | 56.79% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.15 | 9.50 | 0.00 | - | 2 | 2 | 73.80% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 66.91% |
| BIO240517C00340000 | 2024-04-26 10:29AM EDT | 340.00 | 1.55 | 0.05 | 4.60 | 0.00 | - | 1 | 7 | 74.43% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 82.96% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 90.42% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 97.51% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 1 | 78.76% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 110.74% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 149.76% |
| BIO240517C00500000 | 2024-04-25 11:12AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 99.22% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 181.03% |
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 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 100.39% |
| BIO240517P00230000 | 2024-05-02 3:34PM EDT | 230.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 82.89% |
| BIO240517P00240000 | 2024-04-29 10:58AM EDT | 240.00 | 2.91 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 90.25% |
| BIO240517P00250000 | 2024-04-29 10:58AM EDT | 250.00 | 4.01 | 1.05 | 9.90 | 0.00 | - | 1 | 2 | 77.66% |
| BIO240517P00260000 | 2024-05-02 2:53PM EDT | 260.00 | 4.50 | 3.10 | 9.70 | 0.00 | - | 4 | 9 | 67.03% |
| BIO240517P00270000 | 2024-05-03 2:38PM EDT | 270.00 | 7.10 | 6.40 | 7.70 | -0.60 | -7.79% | 3 | 21 | 53.20% |
| BIO240517P00280000 | 2024-05-02 2:53PM EDT | 280.00 | 12.00 | 10.30 | 11.90 | 0.00 | - | 1 | 10 | 51.73% |
| BIO240517P00290000 | 2024-05-03 1:53PM EDT | 290.00 | 16.50 | 15.50 | 17.10 | -1.80 | -9.84% | 1 | 18 | 53.10% |
| BIO240517P00300000 | 2024-04-26 2:56PM EDT | 300.00 | 25.45 | 18.20 | 26.00 | 0.00 | - | 1 | 7 | 63.06% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 26.10 | 34.00 | 0.00 | - | 1 | 1 | 65.48% |
| BIO240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 43.05 | 35.10 | 43.60 | 0.00 | - | 1 | 120 | 74.22% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 45.00 | 53.00 | 0.00 | - | 1 | 1 | 80.44% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 55.00 | 63.00 | 0.00 | - | 1 | 0 | 89.62% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 67.50 | 77.00 | 0.00 | - | 9 | 0 | 92.61% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 81.32% |
© 2024 Yahoo. All rights reserved.