Stocks Options

LAST PRICE
275.9400
TODAY'S CHANGE (%)
Trending Up0.3400 (0.1234%)

Bid / Lots
265.8000/ 2
Ask / Lots
307.5000/ 1
Open / Previous Close
275.2700 / 275.6000
Day Range
Low 274.9100
High 279.7700
52 Week Range
Low 261.5900
High 473.5000
Volume
179,207
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.780

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BIOIn the Money	$132.00In the Money	$142.00In the Money	$183.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BIOIn the Money	$127.00In the Money	$137.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$122.00In the Money	$132.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$117.10In the Money	$127.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$112.10In the Money	$122.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$107.40In the Money	$117.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$103.00In the Money	$112.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	BIOOut of the Money	$0.00Out of the Money	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$98.00In the Money	$107.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$93.00In the Money	$102.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$88.00In the Money	$97.40In the Money	$98.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$83.00In the Money	$92.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$78.30In the Money	$87.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$73.20In the Money	$82.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BIOIn the Money	$64.00In the Money	$73.00In the Money	$77.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	BIOOut of the Money	$0.10Out of the Money	$4.70Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$55.20In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	BIOOut of the Money	$0.15Out of the Money	$5.80Out of the Money	$3.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BIOIn the Money	$47.90In the Money	$54.90In the Money	$114.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	BIOOut of the Money	$1.65Out of the Money	$9.70Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BIOIn the Money	$38.50In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	BIOOut of the Money	$1.45Out of the Money	$9.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$30.20In the Money	$38.00In the Money	$94.59In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	BIOOut of the Money	$4.70Out of the Money	$10.80Out of the Money	$4.84Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BIOIn the Money	$22.00In the Money	$31.00In the Money	$41.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	BIOOut of the Money	$7.50Out of the Money	$12.80Out of the Money	$8.80Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BIOUnderlying issue's last price	$19.80Underlying issue's last price	$21.80Underlying issue's last price	$26.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	BIOUnderlying issue's last price	$10.70Underlying issue's last price	$15.30Underlying issue's last price	$13.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	23Underlying issue's last price
BIOOut of the Money	$14.70Out of the Money	$16.60Out of the Money	$15.40Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$280.00	BIOIn the Money	$16.90In the Money	$19.30In the Money	$17.69In the Money	$0.00In the Money	---In the Money	10In the Money
BIOOut of the Money	$10.50Out of the Money	$12.30Out of the Money	$39.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$290.00	BIOIn the Money	$22.60In the Money	$24.80In the Money	$22.10In the Money	$0.95In the Money	1In the Money	15In the Money
BIOOut of the Money	$4.10Out of the Money	$11.60Out of the Money	$13.88Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$300.00	BIOIn the Money	$25.60In the Money	$34.00In the Money	$28.83In the Money	$0.00In the Money	---In the Money	109In the Money
BIOOut of the Money	$2.05Out of the Money	$8.60Out of the Money	$12.52Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$310.00	BIOIn the Money	$33.40In the Money	$42.00In the Money	$36.03In the Money	$0.00In the Money	---In the Money	15In the Money
BIOOut of the Money	$1.00Out of the Money	$9.60Out of the Money	$9.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$320.00	BIOIn the Money	$42.50In the Money	$50.60In the Money	$24.08In the Money	$0.00In the Money	---In the Money	1In the Money
BIOOut of the Money	$1.15Out of the Money	$9.90Out of the Money	$6.85Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$330.00	BIOIn the Money	$51.00In the Money	$59.60In the Money	$54.90In the Money	$0.00In the Money	---In the Money	19In the Money
BIOOut of the Money	$1.00Out of the Money	$4.40Out of the Money	$24.50Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$340.00	BIOIn the Money	$60.00In the Money	$69.00In the Money	$25.10In the Money	$0.00In the Money	---In the Money	223In the Money
BIOOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$350.00	BIOIn the Money	$69.80In the Money	$79.00In the Money	$27.10In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$14.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$360.00	BIOIn the Money	$79.60In the Money	$89.00In the Money	$35.50In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	BIOIn the Money	$90.00In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$14.42Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$380.00	BIOIn the Money	$100.00In the Money	$109.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$11.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$390.00	BIOIn the Money	$109.20In the Money	$119.00In the Money	$68.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$400.00	BIOIn the Money	$119.60In the Money	$129.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	BIOIn the Money	$129.60In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$420.00	BIOIn the Money	$139.10In the Money	$149.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$430.00	BIOIn the Money	$149.20In the Money	$159.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$440.00	BIOIn the Money	$159.30In the Money	$169.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$450.00	BIOIn the Money	$169.30In the Money	$179.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$460.00	BIOIn the Money	$179.30In the Money	$189.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$470.00	BIOIn the Money	$189.20In the Money	$199.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	BIOIn the Money	$199.10In the Money	$209.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$490.00	BIOIn the Money	$209.10In the Money	$219.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$500.00	BIOIn the Money	$219.20In the Money	$229.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$520.00	BIOIn the Money	$239.20In the Money	$249.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Bio Rad Laboratories Inc
NYSE:BIOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)