IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517C00260000 | 2024-04-17 11:29AM EDT | 260.00 | 222.30 | 211.70 | 220.60 | 0.00 | - | - | 1 | 169.34% |
| IDXX240517C00420000 | 2024-05-02 2:57PM EDT | 420.00 | 56.86 | 53.50 | 60.90 | 0.00 | - | - | 0 | 53.20% |
| IDXX240517C00440000 | 2024-05-03 3:00PM EDT | 440.00 | 43.00 | 34.50 | 40.80 | 0.00 | - | 1 | 1 | 54.52% |
| IDXX240517C00470000 | 2024-05-06 12:27PM EDT | 470.00 | 12.30 | 11.60 | 12.20 | -3.14 | -20.34% | 1 | 19 | 27.50% |
| IDXX240517C00480000 | 2024-05-03 2:55PM EDT | 480.00 | 9.50 | 5.90 | 6.80 | 0.00 | - | 4 | 15 | 26.11% |
| IDXX240517C00490000 | 2024-05-06 12:46PM EDT | 490.00 | 3.20 | 2.75 | 3.60 | -2.10 | -39.62% | 6 | 63 | 26.29% |
| IDXX240517C00500000 | 2024-05-06 12:20PM EDT | 500.00 | 1.75 | 1.00 | 1.90 | -1.47 | -45.65% | 1 | 15 | 27.31% |
| IDXX240517C00510000 | 2024-05-03 12:11PM EDT | 510.00 | 1.65 | 0.40 | 1.45 | 0.00 | - | 1 | 27 | 31.47% |
| IDXX240517C00520000 | 2024-05-01 10:23AM EDT | 520.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 4 | 313 | 50.05% |
| IDXX240517C00530000 | 2024-05-01 11:25AM EDT | 530.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 43.51% |
| IDXX240517C00540000 | 2024-05-03 2:07PM EDT | 540.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 25 | 23 | 48.93% |
| IDXX240517C00550000 | 2024-05-01 9:39AM EDT | 550.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 27 | 54.11% |
| IDXX240517C00560000 | 2024-05-02 10:13AM EDT | 560.00 | 0.44 | 0.20 | 1.50 | 0.00 | - | 1 | 137 | 52.59% |
| IDXX240517C00570000 | 2024-05-01 2:00PM EDT | 570.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 4 | 41 | 56.10% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 64.14% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 68.12% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 3 | 75.81% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 96.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517P00260000 | 2024-04-22 10:12AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 234 | 110.16% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 103.91% |
| IDXX240517P00390000 | 2024-05-01 1:18PM EDT | 390.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 61.72% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 55.08% |
| IDXX240517P00430000 | 2024-05-01 2:00PM EDT | 430.00 | 1.75 | 0.10 | 1.50 | 0.00 | - | 8 | 14 | 41.79% |
| IDXX240517P00440000 | 2024-05-02 3:30PM EDT | 440.00 | 1.23 | 0.35 | 0.90 | 0.00 | - | 1 | 15 | 30.12% |
| IDXX240517P00450000 | 2024-05-06 12:44PM EDT | 450.00 | 1.25 | 0.90 | 1.55 | +0.18 | +16.82% | 2 | 8 | 27.16% |
| IDXX240517P00460000 | 2024-05-06 12:19PM EDT | 460.00 | 3.00 | 2.20 | 3.70 | +0.93 | +44.93% | 2 | 41 | 27.78% |
| IDXX240517P00470000 | 2024-05-06 12:45PM EDT | 470.00 | 5.35 | 4.80 | 5.70 | +1.20 | +28.92% | 8 | 201 | 23.44% |
| IDXX240517P00480000 | 2024-05-06 2:35PM EDT | 480.00 | 9.50 | 9.70 | 10.50 | -2.73 | -22.32% | 10 | 690 | 22.69% |
| IDXX240517P00490000 | 2024-05-03 3:16PM EDT | 490.00 | 12.07 | 15.10 | 17.20 | 0.00 | - | 12 | 323 | 21.69% |
| IDXX240517P00500000 | 2024-05-01 10:14AM EDT | 500.00 | 30.07 | 21.20 | 28.90 | 0.00 | - | 3 | 44 | 36.38% |
| IDXX240517P00510000 | 2024-05-01 12:36PM EDT | 510.00 | 37.65 | 31.40 | 37.00 | 0.00 | - | 1 | 14 | 35.38% |
| IDXX240517P00520000 | 2024-05-01 2:02PM EDT | 520.00 | 54.00 | 39.60 | 47.60 | 0.00 | - | 2 | 3 | 45.00% |
| IDXX240517P00530000 | 2024-05-03 3:16PM EDT | 530.00 | 47.98 | 50.00 | 58.20 | 0.00 | - | 7 | 31 | 54.44% |
| IDXX240517P00540000 | 2024-04-29 10:39AM EDT | 540.00 | 38.25 | 60.10 | 67.60 | 0.00 | - | 2 | 0 | 57.23% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 67.00 | 76.00 | 0.00 | - | 9 | 9 | 51.05% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.