NYSE - Delayed Quote • USD
Bio-Rad Laboratories, Inc. (BIO)
At close: 4:00 PM EDT
After hours: 4:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517C00260000 | 4/19/2024 4:03 PM | 260 | 27.30 | 17.00 | 24.70 | 0.00 | 0.00% | 1 | 1 | 54.81% |
| BIO240517C00270000 | 4/30/2024 6:24 PM | 270 | 13.80 | 13.00 | 16.00 | 0.00 | 0.00% | 4 | 12 | 52.82% |
| BIO240517C00280000 | 4/29/2024 6:32 PM | 280 | 11.60 | 7.40 | 11.90 | 0.00 | 0.00% | 1 | 4 | 51.99% |
| BIO240517C00290000 | 4/29/2024 6:59 PM | 290 | 7.20 | 3.30 | 9.10 | 0.00 | 0.00% | 3 | 9 | 51.92% |
| BIO240517C00300000 | 4/29/2024 5:23 PM | 300 | 4.80 | 1.60 | 8.00 | 0.00 | 0.00% | 1 | 38 | 57.31% |
| BIO240517C00310000 | 4/26/2024 7:40 PM | 310 | 2.20 | 0.40 | 5.70 | 0.00 | 0.00% | 1 | 22 | 57.50% |
| BIO240517C00320000 | 4/22/2024 2:43 PM | 320 | 0.20 | 0.30 | 4.50 | 0.00 | 0.00% | 2 | 2 | 61.87% |
| BIO240517C00330000 | 4/11/2024 4:27 PM | 330 | 11.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 70.04% |
| BIO240517C00340000 | 4/26/2024 2:29 PM | 340 | 1.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 77.73% |
| BIO240517C00350000 | 4/17/2024 1:47 PM | 350 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 84.99% |
| BIO240517C00360000 | 4/15/2024 5:46 PM | 360 | 3.53 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 91.87% |
| BIO240517C00370000 | 4/1/2024 3:44 PM | 370 | 6.98 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 98.41% |
| BIO240517C00380000 | 4/17/2024 2:01 PM | 380 | 1.00 | 0.00 | 1.20 | 0.00 | 0.00% | - | 1 | 79.44% |
| BIO240517C00390000 | 3/22/2024 7:13 PM | 390 | 8.80 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 110.69% |
| BIO240517C00460000 | 3/22/2024 1:47 PM | 460 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 146.97% |
| BIO240517C00500000 | 4/25/2024 3:12 PM | 500 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 18 | 92.19% |
| BIO240517C00520000 | 4/9/2024 4:41 PM | 520 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 20 | 97.27% |
| BIO240517C00530000 | 3/25/2024 5:12 PM | 530 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 8 | 176.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517P00170000 | 3/19/2024 6:31 PM | 170 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 154.00% |
| BIO240517P00175000 | 4/18/2024 1:34 PM | 175 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 3 | 89.94% |
| BIO240517P00230000 | 5/1/2024 6:41 PM | 230 | 1.36 | 0.15 | 3.40 | -0.09 | -6.21% | 1 | 4 | 64.94% |
| BIO240517P00240000 | 4/29/2024 2:58 PM | 240 | 2.91 | 0.10 | 4.30 | 0.00 | 0.00% | 1 | 2 | 56.56% |
| BIO240517P00250000 | 4/29/2024 2:58 PM | 250 | 4.01 | 0.20 | 8.70 | 0.00 | 0.00% | 1 | 2 | 58.23% |
| BIO240517P00260000 | 4/25/2024 7:26 PM | 260 | 5.80 | 2.20 | 7.50 | 0.00 | 0.00% | 1 | 6 | 58.21% |
| BIO240517P00270000 | 4/30/2024 6:47 PM | 270 | 10.60 | 6.20 | 11.10 | 0.00 | 0.00% | 3 | 19 | 55.66% |
| BIO240517P00280000 | 5/1/2024 4:32 PM | 280 | 15.50 | 11.90 | 15.40 | -0.60 | -3.73% | 1 | 9 | 51.18% |
| BIO240517P00290000 | 4/25/2024 7:28 PM | 290 | 18.30 | 17.20 | 24.20 | 0.00 | 0.00% | 2 | 18 | 61.40% |
| BIO240517P00300000 | 4/26/2024 6:56 PM | 300 | 25.45 | 24.10 | 31.80 | 0.00 | 0.00% | 1 | 7 | 62.81% |
| BIO240517P00310000 | 4/18/2024 6:19 PM | 310 | 32.71 | 33.00 | 40.10 | 0.00 | 0.00% | 1 | 1 | 64.39% |
| BIO240517P00320000 | 4/26/2024 6:56 PM | 320 | 43.05 | 41.40 | 50.30 | 0.00 | 0.00% | 1 | 120 | 75.27% |
| BIO240517P00330000 | 4/19/2024 3:43 PM | 330 | 48.75 | 51.50 | 61.00 | 0.00 | 0.00% | 1 | 1 | 88.72% |
| BIO240517P00340000 | 4/12/2024 7:19 PM | 340 | 39.50 | 61.50 | 71.00 | 0.00 | 0.00% | 1 | 0 | 50.83% |
| BIO240517P00350000 | 4/1/2024 5:20 PM | 350 | 21.30 | 67.50 | 77.00 | 0.00 | 0.00% | 9 | 0 | 70.34% |
| BIO240517P00360000 | 3/22/2024 6:13 PM | 360 | 21.60 | 75.50 | 85.00 | 0.00 | 0.00% | 32 | 32 | 0.00% |
Related Tickers
STE STERIS plc
205.04
+0.23%
PEN Penumbra, Inc.
205.29
+4.49%
QDEL QuidelOrtho Corporation
39.68
-2.15%
PODD Insulet Corporation
170.27
-0.97%
ZBH Zimmer Biomet Holdings, Inc.
119.56
-0.60%
EW Edwards Lifesciences Corporation
84.30
-0.44%
BRKR Bruker Corporation
79.03
+1.31%
ITGR Integer Holdings Corporation
109.78
-1.66%
MASI Masimo Corporation
134.01
-0.30%
AXNX Axonics, Inc.
66.87
+0.45%