NYSE - Nasdaq Real Time Price USD
Bio-Rad Laboratories, Inc. (BIO)
232.55
+0.98
+(0.42%)
At close: May 7 at 4:00:02 PM EDT
244.19
+11.64
+(5.01%)
Pre-Market: 8:00:05 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO250516C00160000 | 5/1/2025 10:49 AM | 160 | 85.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| BIO250516C00240000 | 5/6/2025 12:56 PM | 240 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 6.25% |
| BIO250516C00250000 | 5/6/2025 12:56 PM | 250 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 402 | 12.50% |
| BIO250516C00260000 | 5/1/2025 12:03 PM | 260 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| BIO250516C00270000 | 5/1/2025 2:20 PM | 270 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 402 | 414 | 25.00% |
| BIO250516C00280000 | 5/2/2025 10:03 AM | 280 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| BIO250516C00370000 | 4/7/2025 11:54 AM | 370 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 3 | 50.00% |
| BIO250516C00380000 | 4/7/2025 11:55 AM | 380 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 55 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO250516P00160000 | 5/1/2025 2:39 PM | 160 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 27 | 50.00% |
| BIO250516P00195000 | 4/22/2025 9:30 AM | 195 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| BIO250516P00200000 | 4/22/2025 9:57 AM | 200 | 3.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| BIO250516P00210000 | 5/6/2025 1:22 PM | 210 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 151 | 12.50% |
| BIO250516P00220000 | 5/5/2025 10:48 AM | 220 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 6.25% |
| BIO250516P00230000 | 4/23/2025 9:31 AM | 230 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 1.56% |
| BIO250516P00240000 | 5/2/2025 10:40 AM | 240 | 7.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BRKR Bruker Corporation
40.76
+3.32%
INSP Inspire Medical Systems, Inc.
156.50
-3.32%
MASI Masimo Corporation
150.11
-7.04%
IRTC iRhythm Technologies, Inc.
136.19
+0.75%
STE STERIS plc
225.02
+1.16%
QDEL QuidelOrtho Corporation
25.85
-0.35%
PODD Insulet Corporation
264.31
+2.10%
EW Edwards Lifesciences Corporation
75.04
+0.16%
ITGR Integer Holdings Corporation
118.98
+0.64%
MXCT MaxCyte, Inc.
2.7400
+3.01%