Singapore markets close in 17 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
511.77-3.91 (-0.76%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO201016C004600002020-09-09 3:14PM EDT460.0053.700.000.000.00--00.00%
BIO201016C004700002020-08-27 9:35AM EDT470.0045.600.000.000.00-200.00%
BIO201016C004800002020-09-10 11:05AM EDT480.0040.700.000.000.00-500.00%
BIO201016C004900002020-09-09 11:15AM EDT490.0026.180.000.000.00-500.00%
BIO201016C005000002020-09-23 11:46AM EDT500.0027.830.000.000.00-100.00%
BIO201016C005200002020-09-21 12:12AM EDT520.0017.290.000.000.00--01.56%
BIO201016C005300002020-08-26 10:50AM EDT530.009.550.000.000.00-203.13%
BIO201016C005500002020-09-22 10:21AM EDT550.004.590.000.000.00-106.25%
BIO201016C005600002020-09-02 3:32PM EDT560.003.900.000.000.00--06.25%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO201016P004000002020-09-01 11:11AM EDT400.001.950.000.000.00--025.00%
BIO201016P004400002020-09-10 2:21PM EDT440.004.000.000.000.00-2012.50%
BIO201016P004600002020-09-14 11:28AM EDT460.005.600.000.000.00-106.25%
BIO201016P004700002020-09-17 9:43AM EDT470.008.000.000.000.00-306.25%
BIO201016P004800002020-09-23 12:12PM EDT480.006.150.000.000.00-106.25%
BIO201016P004900002020-08-31 1:14PM EDT490.0014.910.000.000.00-303.13%
BIO201016P005000002020-09-03 2:32PM EDT500.0027.700.000.000.00--01.56%
BIO201016P006000002020-08-27 9:35AM EDT600.0097.700.000.000.00-300.00%
BIO201016P006200002020-08-27 9:35AM EDT620.00117.200.000.000.00-200.00%