U.S. markets open in 8 hours 45 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
682.92+7.51 (+1.11%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIO210820C005600002021-06-17 9:35AM EDT560.0062.00115.00119.500.00--10.00%
BIO210820C005800002021-07-14 9:38AM EDT580.0089.000.000.000.00-100.00%
BIO210820C005900002021-07-14 9:54AM EDT590.0080.700.000.000.00-100.00%
BIO210820C006000002021-07-19 9:40AM EDT600.0079.600.000.000.00-300.00%
BIO210820C006100002021-06-17 9:32AM EDT610.0031.4069.7073.800.00--125.44%
BIO210820C006200002021-07-14 9:54AM EDT620.0056.100.000.000.00-100.00%
BIO210820C006300002021-07-06 1:46PM EDT630.0052.250.000.000.00-200.00%
BIO210820C006400002021-07-12 1:12PM EDT640.0048.320.000.000.00-400.00%
BIO210820C006500002021-07-23 2:56PM EDT650.0044.640.000.000.00-100.00%
BIO210820C006600002021-07-23 1:28PM EDT660.0039.100.000.000.00-200.00%
BIO210820C006700002021-07-20 11:14AM EDT670.0031.280.000.000.00-100.00%
BIO210820C006800002021-07-23 3:56PM EDT680.0027.000.000.000.00-200.00%
BIO210820C007000002021-07-01 11:50AM EDT700.0013.350.000.000.00-101.56%
BIO210820C007100002021-07-23 1:28PM EDT710.0013.700.000.000.00-203.13%
BIO210820C007200002021-07-23 9:39AM EDT720.009.200.000.000.00-203.13%
BIO210820C007300002021-06-21 10:12AM EDT730.003.502.156.400.00-1229.98%
BIO210820C007400002021-06-21 1:23PM EDT740.003.701.805.600.00--331.87%
BIO210820C007500002021-07-21 10:19AM EDT750.002.600.000.000.00-5006.25%
BIO210820C007600002021-06-25 1:54PM EDT760.002.752.256.200.00-1139.61%
BIO210820C007800002021-07-21 10:22AM EDT780.001.750.000.000.00--012.50%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIO210820P004500002021-07-06 2:49PM EDT450.000.500.000.000.00--025.00%
BIO210820P005000002021-07-19 12:14AM EDT500.000.40-0.000.00--025.00%
BIO210820P005400002021-06-23 9:40AM EDT540.005.050.000.000.00--012.50%
BIO210820P005500002021-07-15 11:08AM EDT550.001.100.000.000.00-3012.50%
BIO210820P005600002021-07-09 11:55AM EDT560.001.700.000.000.00-2012.50%
BIO210820P005700002021-07-16 1:28PM EDT570.001.930.000.000.00-1012.50%
BIO210820P005800002021-06-30 12:40PM EDT580.007.900.000.000.00-3012.50%
BIO210820P005900002021-07-21 11:59AM EDT590.004.200.000.000.00--012.50%
BIO210820P006000002021-07-21 3:54PM EDT600.005.900.000.000.00-5012.50%
BIO210820P006100002021-07-23 3:02PM EDT610.004.350.000.000.00-306.25%
BIO210820P006200002021-07-13 2:25PM EDT620.0010.280.000.000.00-206.25%
BIO210820P006300002021-07-13 2:25PM EDT630.0011.650.000.000.00-106.25%
BIO210820P006400002021-06-28 12:06PM EDT640.0014.540.000.000.00-106.25%
BIO210820P006500002021-07-23 12:18PM EDT650.0012.500.000.000.00-103.13%
BIO210820P006600002021-07-23 3:02PM EDT660.0016.250.000.000.00-303.13%
BIO210820P006700002021-07-22 12:50PM EDT670.0026.000.000.000.00--01.56%
BIO210820P006800002021-07-23 11:32AM EDT680.0023.300.000.000.00-100.39%
BIO210820P007000002021-07-23 10:17AM EDT700.0036.140.000.000.00-100.00%
BIO210820P007100002021-07-23 10:17AM EDT710.0042.550.000.000.00-100.00%