S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.84 (+1.06%)
AAPL   146.60 (+1.22%)
MSFT   307.35 (+1.03%)
FB   335.80 (+3.40%)
GOOGL   2,855.56 (+1.00%)
TSLA   871.51 (+3.38%)
AMZN   3,445.02 (+1.06%)
NVDA   222.21 (+1.64%)
BABA   166.82 (-0.70%)
NIO   39.61 (+5.04%)
CGC   13.21 (-1.05%)
GE   104.12 (-0.28%)
AMD   116.42 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.32 (-0.41%)
BA   216.98 (-0.03%)
AMC   43.03 (+5.62%)
S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.84 (+1.06%)
AAPL   146.60 (+1.22%)
MSFT   307.35 (+1.03%)
FB   335.80 (+3.40%)
GOOGL   2,855.56 (+1.00%)
TSLA   871.51 (+3.38%)
AMZN   3,445.02 (+1.06%)
NVDA   222.21 (+1.64%)
BABA   166.82 (-0.70%)
NIO   39.61 (+5.04%)
CGC   13.21 (-1.05%)
GE   104.12 (-0.28%)
AMD   116.42 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.32 (-0.41%)
BA   216.98 (-0.03%)
AMC   43.03 (+5.62%)
S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.84 (+1.06%)
AAPL   146.60 (+1.22%)
MSFT   307.35 (+1.03%)
FB   335.80 (+3.40%)
GOOGL   2,855.56 (+1.00%)
TSLA   871.51 (+3.38%)
AMZN   3,445.02 (+1.06%)
NVDA   222.21 (+1.64%)
BABA   166.82 (-0.70%)
NIO   39.61 (+5.04%)
CGC   13.21 (-1.05%)
GE   104.12 (-0.28%)
AMD   116.42 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.32 (-0.41%)
BA   216.98 (-0.03%)
AMC   43.03 (+5.62%)
S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.84 (+1.06%)
AAPL   146.60 (+1.22%)
MSFT   307.35 (+1.03%)
FB   335.80 (+3.40%)
GOOGL   2,855.56 (+1.00%)
TSLA   871.51 (+3.38%)
AMZN   3,445.02 (+1.06%)
NVDA   222.21 (+1.64%)
BABA   166.82 (-0.70%)
NIO   39.61 (+5.04%)
CGC   13.21 (-1.05%)
GE   104.12 (-0.28%)
AMD   116.42 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.32 (-0.41%)
BA   216.98 (-0.03%)
AMC   43.03 (+5.62%)
NYSE:BIO

Bio-Rad Laboratories Options Chain and Prices

$727.17
+5.69 (+0.79 %)
(As of 10/18/2021 12:00 AM ET)
Add
Compare
Today's Range
$715.15
$731.49
50-Day Range
$708.84
$825.77
52-Week Range
$507.22
$832.70
Volume102,221 shs
Average Volume155,819 shs
Market Capitalization$21.65 billion
P/E Ratio5.42
Dividend YieldN/A
Beta0.85

Bio-Rad Laboratories (NYSE:BIO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/19/2021$1,090.00$3.795Call0000
(+0)
0.72021
(+0.005799)
0.059280
11/19/2021$1,080.00$3.818Call0000
(+0)
0.707412
(+0.00677)
0.0604230
11/19/2021$1,070.00$3.842Call0000
(+0)
0.694441
(+0.00658)
0.0616310
11/19/2021$1,060.00$3.867Call0000
(+0)
0.681293
(+0.005217)
0.0629080
11/19/2021$1,050.00$3.894Call0000
(+0)
0.667961
(+0.006192)
0.0642620
11/19/2021$1,040.00$3.922Call0000
(+0)
0.65444
(+0.005995)
0.0657010
11/19/2021$1,030.00$3.952Call0000
(+0)
0.640725
(+0.005796)
0.0672320
11/19/2021$1,020.00$3.984Call0000
(+0)
0.626805
(+0.005587)
0.0688630
11/19/2021$1,010.00$4.018Call0000
(+0)
0.612678
(+0.005378)
0.0706060
11/19/2021$1,000.00$4.054Call0000
(+0)
0.598336
(+0.005167)
0.0724730
11/19/2021$990.00$4.093Call0000
(+0)
0.583774
(+0.004952)
0.0744790
11/19/2021$980.00$4.134Call0000
(+0)
0.568977
(+0.00473)
0.0766340
11/19/2021$970.00$4.209Call0000
(+0)
0.554858
(+0.104368)
0.079350
11/19/2021$960.00$4.226Call0000
(+0)
0.538663
(+0.101284)
0.0814850
11/19/2021$950.00$4.228Call0000
(+0)
0.521689
(+0.09763)
0.0835720
11/19/2021$940.00$4.298Call0000
(+0)
0.506298
(+0.095772)
0.0867350
11/19/2021$930.00$4.305Call0000
(+0)
0.488776
(+0.037379)
0.0892820
11/19/2021$920.00$4.383Call0000
(+0)
0.472741
(+0.001796)
0.0930170
11/19/2021$910.00$4.462Call0000
(+0)
0.456243
(+0.085759)
0.0970640
11/19/2021$900.00$4.168Call0000
(+0)
0.429883
(+0.062138)
0.0961060
11/19/2021$890.00$4.421Call0000
(+0)
0.4169
(+0.052657)
0.1033640
11/19/2021$880.00$4.070Call0000
(+0)
0.388612
(-0.016042)
0.101980
11/19/2021$870.00$3.579Call0000
(+0)
0.356543
(+0.022888)
0.098140
11/19/2021$860.00$4.288Call0000
(+0)
0.352896
(+0.008654)
0.1148080
11/19/2021$850.00$4.264Call0000
(+0)
0.331005
(-0.00875)
0.1201250
11/19/2021$840.00$6.562Call0002
(+2)
0.352995
(+0.020222)
0.1619270
11/19/2021$830.00$6.650Call0000
(+0)
0.330148
(-0.014595)
0.1721430
11/19/2021$820.00$6.850Call0001
(+0)
0.308123
(-0.028731)
0.1856190
11/19/2021$810.00$8.888Call0007
(+1)
0.312143
(-0.015724)
0.22510
11/19/2021$800.00$11.131Call0004
(+1)
0.313501
(-0.00937)
0.2662630
11/19/2021$790.00$14.004Call0002
(+1)
0.317523
(-0.00729)
0.3128370
11/19/2021$780.00$16.777Call1003
(+0)
0.314923
(-0.008574)
0.358361
11/19/2021$770.00$20.375Call1100
(+0)
0.316506
(-0.013713)
0.4091461
11/19/2021$760.00$24.727Call0003
(+0)
0.320768
(-0.001612)
0.4622990
11/19/2021$750.00$28.966Call0008
(+3)
0.318106
(-0.012528)
0.5148690
11/19/2021$740.00$34.741Call1003
(+0)
0.326364
(+0.004061)
0.5678111
11/19/2021$730.00$40.107Call0002
(+0)
0.324384
(-0.002765)
0.6200990
11/19/2021$720.00$45.959Call0001
(+0)
0.321693
(-0.011278)
0.6718330
11/19/2021$710.00$52.929Call0000
(+0)
0.326286
(-0.002467)
0.7182540
11/19/2021$700.00$61.035Call0001
(+0)
0.340544
(+0.005303)
0.7553660
11/19/2021$690.00$68.556Call0004
(+0)
0.341792
(-0.000653)
0.7951510
11/19/2021$680.00$76.936Call0001
(+0)
0.350849
(+0.004767)
0.8262650
11/19/2021$670.00$85.193Call2024
(+0)
0.352681
(-0.00032)
0.8576982
11/19/2021$660.00$94.380Call0000
(+0)
0.368006
(+0.004265)
0.8772540
11/19/2021$650.00$103.108Call0000
(+0)
0.369192
(+0.002137)
0.9016210
11/19/2021$640.00$112.252Call0000
(+0)
0.375308
(+0.000886)
0.9198930
11/19/2021$630.00$121.476Call0001
(+0)
0.378634
(+0.005018)
0.936580
11/19/2021$620.00$131.102Call0000
(+0)
0.392008
(-0.008962)
0.9462760
11/19/2021$610.00$140.740Call0000
(+0)
0.403265
(-0.016395)
0.9552310
11/19/2021$600.00$150.546Call0000
(+0)
0.42029
(+0.000786)
0.960840
11/19/2021$590.00$159.980Call0000
(+0)
0.412135
(-0.01978)
0.9728050
11/19/2021$580.00$169.857Call0000
(+0)
0.428195
(-0.018155)
0.9764060
11/19/2021$570.00$180.432Call0000
(+0)
0.494176
(+0.031176)
0.9679810
11/19/2021$560.00$190.419Call0000
(+0)
0.52066
(+0.075052)
0.9695980
11/19/2021$550.00$200.317Call0000
(+0)
0.541379
(+0.053701)
0.9723360
11/19/2021$540.00$210.280Call0000
(+0)
0.566469
(+0.064099)
0.9739940
11/19/2021$530.00$220.278Call0000
(+0)
0.594446
(+0.075497)
0.9750630
11/19/2021$520.00$230.265Call0000
(+0)
0.621982
(-0.006191)
0.9761980
11/19/2021$510.00$240.252Call0000
(+0)
0.649902
(-0.006692)
0.9772620
11/19/2021$500.00$250.241Call0000
(+0)
0.678394
(+0.114625)
0.9782360
11/19/2021$490.00$260.225Call0000
(+0)
0.706958
(+0.115871)
0.9791990
11/19/2021$480.00$270.245Call0000
(+0)
0.739184
(-0.016597)
0.9797210
11/19/2021$470.00$280.625Call0000
(+0)
0.803133
(+0.014021)
0.9766140
11/19/2021$460.00$290.648Call0000
(+0)
0.837691
(+0.014707)
0.9772120
11/19/2021$450.00$300.665Call0000
(+0)
0.872578
(+0.015015)
0.9778310
11/19/2021$440.00$310.296Call0001
(+1)
0.872578
(-0.020226)
0.9818440
11/19/2021$430.00$319.989Call0000
(+0)
0.872578
(-0.020226)
0.9852830
11/19/2021$420.00$329.737Call0001
(+0)
0.872578
(-0.020226)
0.9882050
11/19/2021$410.00$339.532Call0000
(+0)
0.872578
(-0.020226)
0.9906550
11/19/2021$1,090.00$344.687Put0000
(+0)
0.72021
(+0.005799)
-0.9413680
11/19/2021$1,080.00$334.712Put0000
(+0)
0.707412
(+0.00677)
-0.9402240
11/19/2021$1,070.00$324.739Put0000
(+0)
0.694441
(+0.00658)
-0.9390170
11/19/2021$1,060.00$314.766Put0000
(+0)
0.681293
(+0.00711)
-0.9377390
11/19/2021$1,050.00$304.795Put0000
(+0)
0.667961
(+0.006192)
-0.9363860
11/19/2021$1,040.00$294.826Put0000
(+0)
0.65444
(+0.005995)
-0.9349490
11/19/2021$1,030.00$284.858Put0000
(+0)
0.640725
(+0.005796)
-0.9334170
11/19/2021$1,020.00$274.892Put0000
(+0)
0.626805
(+0.005587)
-0.9317870
11/19/2021$1,010.00$264.928Put0000
(+0)
0.612678
(+0.005378)
-0.9300450
11/19/2021$1,000.00$254.966Put0000
(+0)
0.598336
(+0.005167)
-0.9281810
11/19/2021$990.00$245.007Put0000
(+0)
0.583774
(+0.004952)
-0.9261770
11/19/2021$980.00$235.051Put0000
(+0)
0.568977
(+0.00473)
-0.9240210
11/19/2021$970.00$225.082Put0000
(+0)
0.553487
(+0.102997)
-0.9218910
11/19/2021$960.00$215.147Put0000
(+0)
0.538663
(+0.101284)
-0.9191770
11/19/2021$950.00$205.033Put0000
(+0)
0.518299
(+0.09424)
-0.9186540
11/19/2021$940.00$195.222Put0000
(+0)
0.506298
(+0.095772)
-0.9139370
11/19/2021$930.00$185.232Put0000
(+0)
0.488776
(+0.037379)
-0.9113990
11/19/2021$920.00$175.312Put0000
(+0)
0.472741
(+0.001796)
-0.9076650
11/19/2021$910.00$165.393Put0000
(+0)
0.456243
(+0.085759)
-0.9036240
11/19/2021$900.00$155.104Put0000
(+0)
0.429883
(+0.062138)
-0.9046250
11/19/2021$890.00$145.357Put0000
(+0)
0.4169
(+0.052657)
-0.8973560
11/19/2021$880.00$135.010Put0000
(+0)
0.388612
(-0.016042)
-0.89880
11/19/2021$870.00$124.526Put0000
(+0)
0.356543
(+0.022888)
-0.9027290
11/19/2021$860.00$115.232Put0001
(+0)
0.352896
(+0.008654)
-0.885990
11/19/2021$850.00$105.210Put0001
(+0)
0.331005
(-0.00875)
-0.8807040
11/19/2021$840.00$97.499Put0000
(+0)
0.352995
(+0.020222)
-0.8386950
11/19/2021$830.00$87.589Put0002
(+0)
0.330148
(-0.014595)
-0.8284940
11/19/2021$820.00$77.791Put0003
(+0)
0.308123
(-0.028731)
-0.8150290
11/19/2021$810.00$69.826Put0005
(+0)
0.312143
(-0.015724)
-0.7754290
11/19/2021$800.00$62.068Put0006
(+0)
0.313501
(-0.00937)
-0.7341690
11/19/2021$790.00$54.939Put0002
(+0)
0.317523
(-0.00729)
-0.6875010
11/19/2021$780.00$47.713Put0007
(+0)
0.314923
(-0.008574)
-0.641910
11/19/2021$770.00$41.312Put0000
(+0)
0.316506
(-0.013713)
-0.591050
11/19/2021$760.00$35.665Put0003
(+0)
0.320768
(-0.001612)
-0.537830
11/19/2021$750.00$29.907Put0004
(+0)
0.318106
(-0.012528)
-0.4852070
11/19/2021$740.00$25.684Put0001
(+0)
0.326364
(+0.004061)
-0.4322090
11/19/2021$730.00$21.054Put0003
(+2)
0.324384
(-0.002765)
-0.3798830
11/19/2021$720.00$16.910Put0001
(+0)
0.321693
(-0.011278)
-0.3281120
11/19/2021$710.00$13.884Put0000
(+0)
0.326286
(-0.002467)
-0.281660
11/19/2021$700.00$11.995Put0001
(+0)
0.340544
(+0.005303)
-0.2445220
11/19/2021$690.00$9.520Put0000
(+0)
0.341792
(-0.000653)
-0.2047160
11/19/2021$680.00$7.905Put0007
(+0)
0.350849
(+0.004767)
-0.1735850
11/19/2021$670.00$6.167Put0003
(+0)
0.352681
(-0.00032)
-0.1421370
11/19/2021$660.00$5.360Put00018
(+0)
0.368006
(+0.004265)
-0.1225730
11/19/2021$650.00$4.092Put00032
(+0)
0.369192
(+0.002137)
-0.0981990
11/19/2021$640.00$3.242Put0005
(+0)
0.375308
(+0.000886)
-0.0799190
11/19/2021$630.00$2.471Put0000
(+0)
0.378634
(+0.005018)
-0.0632260
11/19/2021$620.00$2.103Put0000
(+0)
0.392008
(-0.008962)
-0.0535250
11/19/2021$610.00$1.746Put0000
(+0)
0.403265
(-0.016395)
-0.044570
11/19/2021$600.00$1.558Put0002
(+0)
0.42029
(+0.000786)
-0.0389580
11/19/2021$590.00$0.997Put0000
(+0)
0.412135
(-0.01978)
-0.0269910
11/19/2021$580.00$0.880Put0000
(+0)
0.428195
(-0.018155)
-0.023390
11/19/2021$570.00$1.460Put0000
(+0)
0.494176
(+0.031176)
-0.0318150
11/19/2021$560.00$1.453Put0000
(+0)
0.52066
(+0.075052)
-0.0301990
11/19/2021$550.00$1.357Put0000
(+0)
0.541379
(+0.053701)
-0.0274580
11/19/2021$540.00$1.325Put0000
(+0)
0.566469
(+0.064099)
-0.02580
11/19/2021$530.00$1.329Put0000
(+0)
0.594446
(+0.075497)
-0.0247320
11/19/2021$520.00$1.322Put0000
(+0)
0.621982
(-0.006191)
-0.0235950
11/19/2021$510.00$1.314Put0000
(+0)
0.649902
(-0.006692)
-0.0225320
11/19/2021$500.00$1.308Put0000
(+0)
0.678394
(+0.114625)
-0.0215580
11/19/2021$490.00$1.298Put0000
(+0)
0.706958
(+0.115871)
-0.0205940
11/19/2021$480.00$1.323Put0000
(+0)
0.739184
(-0.016597)
-0.0200730
11/19/2021$470.00$1.710Put0000
(+0)
0.803133
(+0.014021)
-0.0231810
11/19/2021$460.00$1.738Put0000
(+0)
0.837691
(+0.014707)
-0.0225830
11/19/2021$450.00$1.761Put0000
(+0)
0.872578
(+0.015015)
-0.0219640
11/19/2021$440.00$1.397Put0000
(+0)
0.872578
(-0.020226)
-0.0179520
11/19/2021$430.00$1.096Put0000
(+0)
0.872578
(-0.020226)
-0.0145130
11/19/2021$420.00$0.849Put0000
(+0)
0.872578
(-0.020226)
-0.0115920
11/19/2021$410.00$0.649Put0000
(+0)
0.872578
(-0.020226)
-0.0091440
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/18/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.