Stocks Options

LAST PRICE
320.3100
TODAY'S CHANGE (%)
Trending Down-29.9200 (-8.5430%)

Bid / Lots
264.0000/ 1
Ask / Lots
---/ ---
Open / Previous Close
349.0700 / 350.2300
Day Range
Low 319.2500
High 349.0700
52 Week Range
Low 262.1200
High 387.9900
Volume
286,588
above 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 32.526

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BIOIn the Money	$181.00In the Money	$191.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	BIOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BIOIn the Money	$176.00In the Money	$186.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	BIOOut of the Money	---Out 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	$171.00In the Money	$181.00In 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	---Out 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	$166.00In the Money	$176.00In the Money	$137.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	BIOOut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$161.00In the Money	$171.00In 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	---Out 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	$156.00In the Money	$166.00In the Money	$138.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	BIOOut of the Money	---Out 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	$151.00In the Money	$161.00In 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	---Out 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	$146.00In the Money	$156.00In 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	---Out 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	$141.00In the Money	$151.00In 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	---Out 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	$136.00In the Money	$146.00In the Money	$159.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	BIOOut of the Money	---Out 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	$131.00In the Money	$141.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$126.00In the Money	$136.00In the Money	$148.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$121.60In the Money	$131.00In 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	---Out 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	$116.10In the Money	$126.00In 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	---Out of the Money	$4.80Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BIOIn the Money	$107.00In 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$210.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BIOIn the Money	$97.00In the Money	$106.90In 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	$0.05Out of the Money	$10.00Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
BIOIn the Money	$87.00In the Money	$96.90In the Money	$73.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BIOIn the Money	$77.10In the Money	$86.80In 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	---Out of the Money	$4.80Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$67.20In the Money	$76.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BIOIn the Money	$57.60In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BIOIn the Money	$48.20In the Money	$57.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	BIOOut of the Money	---Out of the Money	$2.45Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BIOIn the Money	$39.00In the Money	$48.80In the Money	$73.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$280.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$4.87Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BIOIn the Money	$30.20In the Money	$39.60In the Money	$22.13In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$290.00	BIOOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$9.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$22.90In the Money	$31.00In the Money	$23.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	BIOOut of the Money	$1.00Out of the Money	$10.00Out of the Money	$12.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BIOIn the Money	$16.40In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	BIOOut of the Money	$3.00Out of the Money	$12.30Out of the Money	$8.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BIOUnderlying issue's last price	$10.00Underlying issue's last price	$18.00Underlying issue's last price	$40.41Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$320.00Underlying issue's last price	BIOUnderlying issue's last price	$7.00Underlying issue's last price	$16.20Underlying issue's last price	$7.00Underlying issue's last price	$7.00Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
BIOOut of the Money	$5.70Out of the Money	$14.00Out of the Money	$51.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$330.00	BIOIn the Money	$13.00In the Money	$21.60In the Money	$14.25In the Money	$-6.75In the Money	1In the Money	18In the Money
BIOOut of the Money	$4.60Out of the Money	$10.00Out of the Money	$8.55Out of the Money	$-19.10Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$340.00	BIOIn the Money	$19.00In the Money	$28.30In the Money	$3.00In the Money	$0.00In the Money	---In the Money	3In the Money
BIOOut of the Money	$1.10Out of the Money	$9.70Out of the Money	$5.55Out of the Money	$-17.53Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$350.00	BIOIn the Money	$27.10In the Money	$35.90In the Money	$18.68In the Money	$6.88In the Money	2In the Money	51In the Money
BIOOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$3.42Out of the Money	$-4.53Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$360.00	BIOIn the Money	$36.00In the Money	$44.70In the Money	$10.67In the Money	$0.00In the Money	---In the Money	2In the Money
BIOOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$11.65Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$370.00	BIOIn the Money	$46.10In the Money	$54.20In the Money	$17.38In the Money	$0.00In the Money	---In the Money	5In the Money
BIOOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$8.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$380.00	BIOIn the Money	$55.00In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out 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$390.00	BIOIn the Money	$65.00In the Money	$74.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$8.46Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$400.00	BIOIn the Money	$75.10In the Money	$84.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$2.48Out of the Money	$-3.64Out of the Money	4Out of the Money	8Out of the Money	Filter Table By Strike Price of$410.00	BIOIn the Money	$85.00In the Money	$94.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$2.32Out of the Money	$-2.40Out of the Money	4Out of the Money	7Out of the Money	Filter Table By Strike Price of$420.00	BIOIn the Money	$95.00In the Money	$103.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out 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$430.00	BIOIn the Money	$105.00In the Money	$114.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	BIOIn the Money	$115.00In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out 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$450.00	BIOIn the Money	$125.00In the Money	$135.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out 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$460.00	BIOIn the Money	$135.00In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out 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$470.00	BIOIn the Money	$145.00In the Money	$155.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out 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	$155.00In the Money	$165.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out 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$490.00	BIOIn the Money	$165.10In the Money	$174.50In 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	$1.00Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	5Out of the Money	15Out of the Money	Filter Table By Strike Price of$500.00	BIOIn the Money	$175.00In the Money	$183.90In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)