Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,288.85 -50.21 (-3.75%)
Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM 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 | 19.20 | 20.30 | 0.00 | - | 1 | 1 | 51.38% |
| BIO240517C00270000 | 2024-04-26 3:54PM EDT | 270.00 | 11.90 | 13.40 | 14.10 | 0.00 | - | 1 | 8 | 50.59% |
| BIO240517C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 11.60 | 8.20 | 9.20 | 0.00 | - | 1 | 4 | 50.50% |
| BIO240517C00290000 | 2024-04-29 2:59PM EDT | 290.00 | 7.20 | 5.10 | 5.70 | 0.00 | - | 3 | 9 | 49.64% |
| BIO240517C00300000 | 2024-04-29 1:23PM EDT | 300.00 | 4.80 | 2.15 | 9.30 | 0.00 | - | 1 | 38 | 61.72% |
| BIO240517C00310000 | 2024-04-26 3:40PM EDT | 310.00 | 2.20 | 0.75 | 8.30 | 0.00 | - | 1 | 22 | 65.86% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.30 | 5.20 | 0.00 | - | 2 | 2 | 63.75% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BIO240517C00340000 | 2024-04-26 10:29AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 83.55% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 90.23% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 1 | 77.95% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 108.48% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 143.70% |
| BIO240517C00500000 | 2024-04-25 11:12AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 18 | 89.84% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 95.31% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 172.02% |
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 | 148.83% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 86.72% |
| BIO240517P00230000 | 2024-04-22 12:01PM EDT | 230.00 | 1.45 | 0.25 | 9.50 | 0.00 | - | 2 | 4 | 86.46% |
| BIO240517P00240000 | 2024-04-29 10:58AM EDT | 240.00 | 2.91 | 1.25 | 9.90 | 0.00 | - | 1 | 2 | 76.36% |
| BIO240517P00250000 | 2024-04-29 10:58AM EDT | 250.00 | 4.01 | 3.20 | 8.80 | 0.00 | - | 1 | 2 | 63.75% |
| BIO240517P00260000 | 2024-04-25 3:26PM EDT | 260.00 | 5.80 | 5.70 | 6.60 | 0.00 | - | 1 | 6 | 50.92% |
| BIO240517P00270000 | 2024-04-30 1:08PM EDT | 270.00 | 10.30 | 9.70 | 10.20 | +1.70 | +19.77% | 1 | 16 | 48.51% |
| BIO240517P00280000 | 2024-04-30 1:08PM EDT | 280.00 | 15.50 | 14.90 | 15.80 | +3.70 | +31.36% | 1 | 5 | 49.04% |
| BIO240517P00290000 | 2024-04-25 3:28PM EDT | 290.00 | 18.30 | 17.80 | 25.10 | 0.00 | - | 2 | 18 | 60.77% |
| BIO240517P00300000 | 2024-04-26 2:56PM EDT | 300.00 | 25.45 | 25.20 | 32.60 | 0.00 | - | 1 | 7 | 61.35% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 34.20 | 41.80 | 0.00 | - | 1 | 1 | 67.69% |
| BIO240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 43.05 | 44.10 | 51.70 | 0.00 | - | 1 | 120 | 76.65% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 54.00 | 61.50 | 0.00 | - | 1 | 4 | 53.00% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 63.30 | 72.80 | 0.00 | - | 1 | 0 | 63.43% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 73.00 | 81.70 | 0.00 | - | 9 | 0 | 57.81% |
| 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.