Stocks Options

LAST PRICE
333.6600
TODAY'S CHANGE (%)
Trending Up3.4000 (1.0295%)

Bid / Lots
320.0000/ 1
Ask / Lots
500.6700/ 1
Open / Previous Close
332.0100 / 330.2600
Day Range
Low 330.1600
High 340.5650
52 Week Range
Low 261.5900
High 377.8817
Volume
244,117
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 31.543

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BIOIn the Money	$195.00In the Money	$203.00In 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	$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	$190.00In the Money	$198.00In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$185.10In the Money	$193.00In 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	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BIOIn the Money	$180.60In the Money	$188.00In 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	---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	$175.00In the Money	$183.90In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$170.00In the Money	$178.90In 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	---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	$165.00In the Money	$173.90In 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	$160.00In the Money	$168.90In 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	$155.00In the Money	$163.90In 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	$150.00In the Money	$159.00In 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	---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	$145.00In the Money	$153.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BIOIn the Money	$140.00In the Money	$148.90In 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	---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	$135.00In the Money	$144.00In 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	$130.00In the Money	$139.00In the Money	$111.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	BIOOut of the Money	---Out 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
BIOIn the Money	$120.00In the Money	$129.00In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$110.00In the Money	$119.00In 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	---Out of the Money	$4.80Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BIOIn the Money	$100.20In the Money	$109.00In the Money	$98.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
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	Filter Table By Strike Price of$240.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
BIOIn the Money	$80.00In the Money	$89.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
BIOIn the Money	$69.70In the Money	$79.00In 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	$1.89Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
BIOIn the Money	$60.00In the Money	$69.00In the Money	$60.40In 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	$4.80Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
BIOIn the Money	$50.00In the Money	$59.00In the Money	$28.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$280.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$5.52Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
BIOIn the Money	$40.00In the Money	$49.00In the Money	$41.57In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$290.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
BIOIn the Money	$30.00In the Money	$39.00In the Money	$46.90In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$300.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$3.76Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BIOIn the Money	$20.00In the Money	$29.00In the Money	$12.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$310.00	BIOOut of the Money	---Out of the Money	$4.80Out of the Money	$1.51Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
BIOIn the Money	$10.50In the Money	$19.00In the Money	$19.20In the Money	$12.93In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$320.00	BIOOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BIOUnderlying issue's last price	$2.30Underlying issue's last price	$11.00Underlying issue's last price	$3.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	58Underlying issue's last price	Filter Table By Strike Price of$330.00Underlying issue's last price	BIOUnderlying issue's last price	$0.10Underlying issue's last price	$10.00Underlying issue's last price	$8.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price
BIOOut of the Money	$0.20Out of the Money	$10.00Out 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$340.00	BIOIn the Money	$3.00In the Money	$12.00In the Money	$50.50In 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	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$350.00	BIOIn the Money	$12.00In the Money	$20.00In 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	$5.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	BIOIn the Money	$22.00In the Money	$29.90In 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	$10.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$370.00	BIOIn the Money	$32.00In the Money	$40.00In 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	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$380.00	BIOIn the Money	$42.00In the Money	$50.00In 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$390.00	BIOIn the Money	$52.00In the Money	$60.00In the Money	$57.86In 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$400.00	BIOIn the Money	$62.00In the Money	$70.00In 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	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$410.00	BIOIn the Money	$72.10In the Money	$79.90In 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$420.00	BIOIn the Money	$82.00In the Money	$89.90In 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	$13.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$430.00	BIOIn the Money	$92.00In the Money	$99.80In 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	$0.00Out 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	$102.00In the Money	$109.80In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	BIOIn the Money	$112.00In the Money	$119.90In 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$460.00	BIOIn the Money	$122.00In the Money	$130.00In 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	$132.00In the Money	$139.70In 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	$142.00In the Money	$149.90In 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$490.00	BIOIn the Money	$152.00In the Money	$159.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BIOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$500.00	BIOIn the Money	$162.00In the Money	$170.00In 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	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$520.00	BIOIn the Money	$182.10In the Money	$190.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)