Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

BIO-RAD LABS INC CL A (BIO) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BIO BIO-RAD LABS INC CL A   0.514 0.342 279.83 0.52
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BIO 30.00 37.00 0.00 31.73 0 0  S   250 BIO 1.15 9.80 4.01 0.21 0 2  S  
BIO 22.10 28.90 27.30 22.47 0 1  S   260 BIO 3.40 7.20 4.50 0.89 0 9  S  
BIO 15.50 20.40 14.70 14.35 0 13  S   270 BIO 4.70 10.70 7.10 2.70 3 21  S  
BIO 10.80 12.80 11.60 8.06 0 4  S   280 BIO 9.50 14.50 12.00 6.35 0 10  S  
BIO 6.30 8.40 8.50 3.92 2 9  S   290 BIO 16.00 19.40 16.50 12.13 2 18  S  
BIO 2.75 9.20 5.30 1.63 2 38  S   300 BIO 18.30 27.60 25.45 19.77 0 7  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BIO 32.90 41.00 94.59 52.48 0 0  S   250 BIO 4.20 6.70 6.30 0.64 0 6  S  
BIO 25.10 32.90 41.35 44.06 0 2  S   260 BIO 6.50 10.10 8.20 1.34 0 28  S  
BIO 19.70 25.40 18.60 36.15 0 2  S   270 BIO 9.70 14.00 11.70 2.54 0 41  S  
BIO 15.80 19.50 17.50 28.91 0 14  S   280 BIO 14.50 15.90 16.50 4.42 0 9  S  
BIO 10.60 15.40 11.00 22.50 0 39  S   290 BIO 19.10 23.10 26.20 7.13 0 17  S  
BIO 7.00 11.80 9.00 17.02 0 37  S   300 BIO 24.10 28.40 28.83 10.77 0 109  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BIO 43.20 51.00 0.00 164.42 0 0  S   250 BIO 7.80 16.00 12.80 0.00 0 99  S  
BIO 35.50 44.00 0.00 159.81 0 0  S   260 BIO 9.90 19.00 15.90 0.00 0 165  S  
BIO 31.50 38.00 45.52 155.19 0 2  S   270 BIO 14.20 23.00 20.50 0.00 0 28  S  
BIO 27.40 31.90 28.80 150.57 0 2  S   280 BIO 21.30 26.60 23.70 0.00 0 8  S  
BIO 22.70 27.50 19.90 145.96 0 30  S   290 BIO 25.30 31.30 29.90 0.00 0 62  S  
BIO 15.40 23.00 20.50 141.34 1 9  S   300 BIO 32.50 37.90 35.80 0.00 0 6  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.