Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BIO BIO-RAD LABS INC CL A   0.327 0.340 349.56 9.04

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BIO 27.10 34.80 24.50 36.98 0 20  S   320 BIO 0.05 6.00 2.45 1.28 0 5  S  
BIO 19.00 26.40 15.10 28.60 0 13  S   330 BIO 0.30 9.50 5.10 2.71 0 77  S  
BIO 14.10 17.00 12.80 21.17 1 21  S   340 BIO 2.45 9.30 11.70 5.09 0 27  S  
BIO 6.60 12.20 11.55 14.94 0 28  S   350 BIO 7.50 12.70 10.80 8.67 0 29  S  
BIO 2.05 8.90 5.40 10.02 0 64  S   360 BIO 13.40 18.20 0.00 13.55 0 0  S  
BIO 0.05 9.50 0.00 6.36 0 0  S   370 BIO 19.60 27.00 0.00 19.71 0 0  S  
 
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 35.00 42.30 0.00 61.20 0 0  S   320 BIO 3.10 11.50 12.90 1.18 0 120  S  
BIO 27.00 36.00 27.50 53.01 0 2  S   330 BIO 6.50 13.50 0.00 2.05 0 0  S  
BIO 22.80 26.70 18.20 45.26 0 5  S   340 BIO 10.60 17.30 23.20 3.34 0 1  S  
BIO 18.00 22.20 26.10 38.04 0 2  S   350 BIO 14.50 20.70 16.70 5.17 0 84  S  
BIO 13.40 18.70 16.50 31.45 0 1  S   360 BIO 21.20 25.20 21.60 7.62 0 32  S  
BIO 7.10 14.30 0.00 25.56 0 0  S   370 BIO 28.00 31.60 0.00 10.78 0 0  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 39.10 47.50 32.60 110.06 0 3  S   320 BIO 5.80 14.10 10.00 0.17 0 1  S  
BIO 32.00 40.30 47.20 102.70 0 3  S   330 BIO 9.00 15.20 19.80 0.30 0 18  S  
BIO 25.00 33.80 24.50 95.41 0 72  S   340 BIO 13.50 18.30 22.00 0.50 0 223  S  
BIO 21.00 26.50 23.22 88.21 3 77  S   350 BIO 17.20 23.70 27.10 0.79 0 0  S  
BIO 16.60 21.60 14.00 81.15 0 1  S   360 BIO 24.40 28.30 35.50 1.22 0 5  S  
BIO 11.40 18.30 0.00 74.25 0 0  S   370 BIO 27.40 36.30 0.00 1.81 0 0  S  


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


Data Provided by HistoricalOptionData.com
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.