BIO - Bio-Rad Laboratories, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO200717C003500002020-07-07 10:24AM EDT350.00119.610.000.000.00-110.00%
BIO200717C003900002020-06-22 6:45PM EDT390.0097.7042.5047.000.00-100.00%
BIO200717C004100002020-06-30 3:49PM EDT410.0042.700.000.000.00-100.00%
BIO200717C004200002020-06-15 3:41PM EDT420.0051.800.000.000.00--00.00%
BIO200717C004400002020-06-30 12:38PM EDT440.0014.900.000.000.00-110.00%
BIO200717C004500002020-07-02 10:02AM EDT450.0021.720.000.000.00-120.00%
BIO200717C004600002020-07-02 12:53PM EDT460.0014.520.000.000.00-1140.00%
BIO200717C004700002020-07-07 10:12AM EDT470.0010.500.000.000.00-10190.78%
BIO200717C004800002020-07-02 11:50AM EDT480.003.800.000.000.00-283.13%
BIO200717C004900002020-06-23 2:45PM EDT490.004.600.000.000.00-2346.25%
BIO200717C005000002020-07-07 3:03PM EDT500.002.000.000.000.00-9226.25%
BIO200717C005100002020-06-15 4:11PM EDT510.003.500.000.000.00--012.50%
BIO200717C005200002020-06-15 3:56PM EDT520.008.500.000.000.00--1012.50%
BIO200717C005500002020-06-01 3:48PM EDT550.003.500.005.000.00-5572.17%
BIO200717C005600002020-06-15 4:11PM EDT560.000.900.000.000.00-2225.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BIO200717P003600002020-07-02 2:36PM EDT360.002.030.000.000.00-10025.00%
BIO200717P003900002020-06-22 6:45PM EDT390.004.500.054.900.00--082.86%
BIO200717P004000002020-07-06 2:38PM EDT400.000.500.000.000.00-4725.00%
BIO200717P004100002020-07-02 2:02PM EDT410.000.950.000.000.00-2612.50%
BIO200717P004200002020-06-24 11:07AM EDT420.008.000.050.000.00-202412.50%
BIO200717P004300002020-06-15 4:11PM EDT430.0012.700.000.000.00-5412.50%
BIO200717P004400002020-06-24 10:27AM EDT440.0014.220.000.000.00--16.25%
BIO200717P004500002020-06-30 3:51PM EDT450.005.000.000.000.00-156.25%
BIO200717P004600002020-06-22 12:32PM EDT460.0020.920.000.000.00-373.13%
BIO200717P004800002020-06-22 6:45PM EDT480.0028.0046.6051.400.00-20137.38%
BIO200717P004900002020-06-15 3:41PM EDT490.0029.000.000.000.00-440.00%
BIO200717P005700002020-06-22 6:45PM EDT570.0095.50135.50140.000.00-10224.87%
BIO200717P005800002020-06-22 6:45PM EDT580.00105.00145.50150.500.00-10233.73%
BIO200717P005900002020-06-22 6:45PM EDT590.00114.50155.50160.500.00-10241.45%