NYSE - Nasdaq Real Time Price USD
Bio-Rad Laboratories, Inc. (BIO)
246.99
-1.67
(-0.67%)
At close: 3:59:29 PM EDT
247.05
+0.06
+(0.02%)
After hours: 4:05:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO250620C00150000 | 5/9/2025 12:30 PM | 150 | 89.95 | 92.00 | 100.80 | 0.00 | 0.00% | 1 | 2 | 134.52% |
| BIO250620C00185000 | 4/30/2025 9:40 AM | 185 | 58.50 | 60.10 | 67.00 | 0.00 | 0.00% | - | 2 | 69.14% |
| BIO250620C00230000 | 5/6/2025 12:47 PM | 230 | 18.00 | 18.00 | 26.00 | 0.00 | 0.00% | 1 | 1 | 57.23% |
| BIO250620C00240000 | 5/16/2025 1:24 PM | 240 | 16.10 | 12.20 | 18.00 | 0.00 | 0.00% | 1 | 1 | 49.52% |
| BIO250620C00250000 | 5/19/2025 12:33 PM | 250 | 8.00 | 6.20 | 12.10 | 0.00 | 0.00% | 2 | 5 | 46.20% |
| BIO250620C00260000 | 5/19/2025 1:15 PM | 260 | 5.85 | 2.30 | 6.50 | 0.00 | 0.00% | 1 | 2 | 39.73% |
| BIO250620C00270000 | 5/19/2025 12:52 PM | 270 | 3.16 | 1.60 | 3.40 | 0.00 | 0.00% | 7 | 35 | 37.36% |
| BIO250620C00280000 | 5/19/2025 12:23 PM | 280 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 52.30% |
| BIO250620C00290000 | 5/9/2025 10:36 AM | 290 | 2.03 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 60.32% |
| BIO250620C00300000 | 4/9/2025 1:21 PM | 300 | 2.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 54.27% |
| BIO250620C00310000 | 3/5/2025 2:29 PM | 310 | 5.96 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 5 | 60.46% |
| BIO250620C00320000 | 4/8/2025 10:34 AM | 320 | 2.40 | 0.00 | 1.70 | 0.00 | 0.00% | 3 | 2 | 52.30% |
| BIO250620C00330000 | 2/19/2025 1:48 PM | 330 | 8.50 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 1 | 88.38% |
| BIO250620C00340000 | 3/20/2025 9:38 AM | 340 | 2.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 76.98% |
| BIO250620C00350000 | 4/7/2025 2:41 PM | 350 | 2.53 | 0.00 | 1.70 | 0.00 | 0.00% | 2 | 2 | 65.97% |
| BIO250620C00360000 | 4/21/2025 3:32 PM | 360 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 5 | 86.69% |
| BIO250620C00370000 | 2/14/2025 11:04 AM | 370 | 3.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 91.24% |
| BIO250620C00380000 | 2/13/2025 3:59 PM | 380 | 4.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 95.61% |
| BIO250620C00390000 | 5/19/2025 11:57 AM | 390 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 52.93% |
| BIO250620C00400000 | 4/29/2025 12:01 PM | 400 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 11 | 103.83% |
| BIO250620C00410000 | 4/23/2025 9:41 AM | 410 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 107.74% |
| BIO250620C00420000 | 1/22/2025 12:32 PM | 420 | 10.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 111.50% |
| BIO250620C00520000 | 4/7/2025 11:56 AM | 520 | 0.15 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 1 | 120.56% |
| BIO250620C00540000 | 4/7/2025 11:56 AM | 540 | 0.20 | 0.00 | 0.80 | 0.00 | 0.00% | 6 | 15 | 113.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO250620P00165000 | 4/14/2025 9:31 AM | 165 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| BIO250620P00170000 | 10/28/2024 9:38 AM | 170 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 94.45% |
| BIO250620P00180000 | 4/15/2025 9:30 AM | 180 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| BIO250620P00185000 | 10/28/2024 9:38 AM | 185 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 77.31% |
| BIO250620P00190000 | 3/10/2025 9:30 AM | 190 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| BIO250620P00200000 | 5/5/2025 3:23 PM | 200 | 4.52 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 61.04% |
| BIO250620P00210000 | 5/14/2025 3:10 PM | 210 | 3.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 50.49% |
| BIO250620P00220000 | 5/14/2025 1:13 PM | 220 | 3.30 | 2.15 | 10.00 | 0.00 | 0.00% | - | 1 | 58.50% |
| BIO250620P00230000 | 5/16/2025 1:35 PM | 230 | 5.85 | 3.90 | 9.90 | 0.00 | 0.00% | 1 | 2 | 60.69% |
| BIO250620P00240000 | 5/16/2025 1:35 PM | 240 | 8.85 | 4.60 | 10.90 | 0.00 | 0.00% | 1 | 1 | 49.15% |
| BIO250620P00250000 | 5/6/2025 1:52 PM | 250 | 24.30 | 7.10 | 16.00 | 0.00 | 0.00% | 1 | 12 | 49.26% |
| BIO250620P00260000 | 5/15/2025 9:30 AM | 260 | 26.60 | 13.00 | 21.80 | 0.00 | 0.00% | 1 | 4 | 48.04% |
| BIO250620P00270000 | 4/15/2025 3:53 PM | 270 | 33.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BIO250620P00280000 | 5/5/2025 9:48 AM | 280 | 48.99 | 30.00 | 36.90 | 0.00 | 0.00% | 5 | 5 | 48.11% |
| BIO250620P00290000 | 4/7/2025 9:37 AM | 290 | 71.70 | 47.00 | 55.70 | 0.00 | 0.00% | 10 | 0 | 75.84% |
| BIO250620P00300000 | 4/7/2025 9:32 AM | 300 | 80.10 | 57.00 | 65.80 | 0.00 | 0.00% | 10 | 0 | 84.11% |
| BIO250620P00310000 | 4/7/2025 9:32 AM | 310 | 90.00 | 66.70 | 76.00 | 0.00 | 0.00% | 1 | 0 | 91.39% |
| BIO250620P00340000 | 2/4/2025 9:50 AM | 340 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| BIO250620P00350000 | 12/3/2024 10:40 AM | 350 | 36.91 | 34.20 | 42.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| BIO250620P00360000 | 11/18/2024 10:34 AM | 360 | 60.50 | 43.00 | 52.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BIO250620P00380000 | 11/15/2024 12:11 PM | 380 | 60.68 | 57.00 | 66.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BRKR Bruker Corporation
38.19
+1.03%
MASI Masimo Corporation
156.17
+0.67%
STE STERIS plc
250.54
-0.80%
QDEL QuidelOrtho Corporation
32.38
-0.58%
INSP Inspire Medical Systems, Inc.
150.01
+0.15%
LIVN LivaNova PLC
44.88
+2.07%
GMED Globus Medical, Inc.
61.62
+0.93%
ZBH Zimmer Biomet Holdings, Inc.
95.32
-0.48%
PEN Penumbra, Inc.
281.26
-0.11%
IRTC iRhythm Technologies, Inc.
141.21
-0.40%