UK markets open in 3 hours 6 minutes
NIKKEI 225
29,119.74 +250.83 (+0.87%) HANG SENG
19,962.48 +131.96 (+0.67%) CRUDE OIL
87.11 +0.58 (+0.67%) GOLD FUTURES
1,790.10 +0.40 (+0.02%) DOW
34,152.01 +239.57 (+0.71%) BTC-GBP
19,857.95 -152.20 (-0.76%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221021C00260000 | 2022-07-11 9:40AM EDT | 260.00 | 117.50 | 136.20 | 145.90 | 0.00 | - | - | 1 | 115.55% |
| IDXX221021C00270000 | 2022-05-16 12:03AM EDT | 270.00 | 90.00 | 83.70 | 93.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021C00300000 | 2022-05-26 12:47PM EDT | 300.00 | 94.59 | 70.50 | 79.60 | 0.00 | - | - | 2 | 0.00% |
| IDXX221021C00310000 | 2022-05-19 1:52PM EDT | 310.00 | 81.90 | 41.30 | 49.80 | 0.00 | - | - | 4 | 0.00% |
| IDXX221021C00320000 | 2022-05-16 12:03AM EDT | 320.00 | 53.50 | 47.10 | 56.40 | 0.00 | - | - | 2 | 0.00% |
| IDXX221021C00330000 | 2022-05-19 1:52PM EDT | 330.00 | 68.25 | 29.90 | 38.80 | 0.00 | - | - | 4 | 0.00% |
| IDXX221021C00340000 | 2022-06-14 10:47AM EDT | 340.00 | 29.51 | 44.50 | 53.80 | 0.00 | - | 1 | 4 | 45.34% |
| IDXX221021C00360000 | 2022-07-06 11:27AM EDT | 360.00 | 46.00 | 51.20 | 60.50 | 0.00 | - | - | 1 | 69.90% |
| IDXX221021C00370000 | 2022-06-23 10:02AM EDT | 370.00 | 20.90 | 41.00 | 49.50 | 0.00 | - | 1 | 12 | 61.02% |
| IDXX221021C00380000 | 2022-08-16 11:19AM EDT | 380.00 | 22.30 | 20.50 | 30.00 | -23.70 | -51.52% | 6 | 4 | 44.71% |
| IDXX221021C00390000 | 2022-08-15 11:06AM EDT | 390.00 | 25.00 | 15.70 | 25.00 | 0.00 | - | 5 | 28 | 43.90% |
| IDXX221021C00400000 | 2022-08-11 3:31PM EDT | 400.00 | 24.32 | 11.40 | 20.90 | 0.00 | - | 1 | 18 | 43.65% |
| IDXX221021C00410000 | 2022-07-25 11:49AM EDT | 410.00 | 17.90 | 7.50 | 17.00 | 0.00 | - | 1 | 11 | 42.89% |
| IDXX221021C00420000 | 2022-08-03 3:56PM EDT | 420.00 | 21.50 | 5.00 | 14.00 | 0.00 | - | 2 | 21 | 42.79% |
| IDXX221021C00430000 | 2022-08-10 9:52AM EDT | 430.00 | 12.97 | 4.00 | 8.80 | 0.00 | - | 1 | 6 | 37.81% |
| IDXX221021C00440000 | 2022-07-21 1:40PM EDT | 440.00 | 14.10 | 2.30 | 7.00 | 0.00 | - | 1 | 7 | 37.99% |
| IDXX221021C00450000 | 2022-08-04 10:04AM EDT | 450.00 | 11.40 | 0.50 | 5.30 | 0.00 | - | 2 | 12 | 37.60% |
| IDXX221021C00460000 | 2022-08-10 12:12PM EDT | 460.00 | 6.50 | 0.10 | 4.80 | 0.00 | - | 3 | 14 | 39.50% |
| IDXX221021C00470000 | 2022-07-26 9:31AM EDT | 470.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 42.48% |
| IDXX221021C00480000 | 2022-08-08 11:38AM EDT | 480.00 | 6.00 | 1.40 | 4.20 | 0.00 | - | 2 | 47 | 43.63% |
| IDXX221021C00490000 | 2022-05-17 3:59PM EDT | 490.00 | 5.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 48.08% |
| IDXX221021C00500000 | 2022-07-27 9:30AM EDT | 500.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 50.13% |
| IDXX221021C00510000 | 2022-08-03 11:33AM EDT | 510.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 53.27% |
| IDXX221021C00520000 | 2022-07-27 9:30AM EDT | 520.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.73% |
| IDXX221021C00530000 | 2022-05-10 2:40PM EDT | 530.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.11% |
| IDXX221021C00540000 | 2022-05-31 1:24PM EDT | 540.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 51.38% |
| IDXX221021C00550000 | 2022-08-15 1:10PM EDT | 550.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 53.42% |
| IDXX221021C00560000 | 2022-03-08 2:34PM EDT | 560.00 | 47.00 | 49.80 | 58.50 | 0.00 | - | 1 | 0 | 158.94% |
| IDXX221021C00580000 | 2022-05-04 9:30AM EDT | 580.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 59.23% |
| IDXX221021C00590000 | 2022-08-16 11:02AM EDT | 590.00 | 2.20 | 0.05 | 4.80 | -9.58 | -81.32% | 1 | 25 | 61.18% |
| IDXX221021C00600000 | 2022-05-18 3:41PM EDT | 600.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 62.85% |
| IDXX221021C00610000 | 2022-05-18 3:41PM EDT | 610.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 0 | 64.60% |
| IDXX221021C00620000 | 2022-05-18 3:42PM EDT | 620.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.31% |
| IDXX221021C00630000 | 2022-06-07 9:41AM EDT | 630.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IDXX221021C00640000 | 2022-05-03 11:50AM EDT | 640.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | - | 20 | 69.60% |
| IDXX221021C00650000 | 2022-06-15 10:13AM EDT | 650.00 | 0.10 | 0.00 | 2.90 | 0.00 | - | 4 | 172 | 65.14% |
| IDXX221021C00660000 | 2022-06-07 9:41AM EDT | 660.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| IDXX221021C00700000 | 2022-08-02 12:10PM EDT | 700.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 78.72% |
| IDXX221021C00720000 | 2022-08-02 12:16PM EDT | 720.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 81.52% |
| IDXX221021C00740000 | 2022-08-02 12:11PM EDT | 740.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 84.23% |
| IDXX221021C00760000 | 2022-08-02 12:14PM EDT | 760.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.83% |
| IDXX221021C00780000 | 2022-08-02 12:11PM EDT | 780.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 89.36% |
| IDXX221021C00800000 | 2022-08-02 1:13PM EDT | 800.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 12 | 16 | 91.80% |
| IDXX221021C00820000 | 2022-08-15 10:39AM EDT | 820.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 2 | 217 | 77.69% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221021P00165000 | 2022-08-10 2:03PM EDT | 165.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 241 | 476 | 90.82% |
| IDXX221021P00170000 | 2022-08-16 10:53AM EDT | 170.00 | 0.50 | 0.00 | 0.60 | -0.05 | -9.09% | 27 | 24 | 82.03% |
| IDXX221021P00175000 | 2022-08-05 3:02PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 13 | 13 | 110.66% |
| IDXX221021P00180000 | 2022-08-05 3:02PM EDT | 180.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 18 | 20 | 107.13% |
| IDXX221021P00185000 | 2022-08-10 10:57AM EDT | 185.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 103.69% |
| IDXX221021P00190000 | 2022-08-10 11:00AM EDT | 190.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 100.34% |
| IDXX221021P00200000 | 2022-08-10 2:04PM EDT | 200.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 12 | 93.91% |
| IDXX221021P00220000 | 2022-07-14 9:30AM EDT | 220.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 81.92% |
| IDXX221021P00230000 | 2022-07-14 9:30AM EDT | 230.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.29% |
| IDXX221021P00240000 | 2022-07-15 11:52AM EDT | 240.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 70.90% |
| IDXX221021P00250000 | 2022-07-15 9:31AM EDT | 250.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 65.69% |
| IDXX221021P00260000 | 2022-07-15 9:31AM EDT | 260.00 | 3.50 | 0.30 | 2.60 | 0.00 | - | 4 | 2 | 54.47% |
| IDXX221021P00270000 | 2022-08-10 9:43AM EDT | 270.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 2 | 13 | 55.49% |
| IDXX221021P00280000 | 2022-07-15 9:31AM EDT | 280.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.03% |
| IDXX221021P00290000 | 2022-07-15 9:31AM EDT | 290.00 | 6.60 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 55.98% |
| IDXX221021P00300000 | 2022-07-25 1:34PM EDT | 300.00 | 5.70 | 0.15 | 4.90 | 0.00 | - | 3 | 6 | 51.16% |
| IDXX221021P00310000 | 2022-08-08 2:33PM EDT | 310.00 | 3.20 | 0.70 | 5.40 | 0.00 | - | 4 | 4 | 47.57% |
| IDXX221021P00320000 | 2022-08-10 9:31AM EDT | 320.00 | 3.80 | 2.55 | 7.20 | 0.00 | - | - | 8 | 47.16% |
| IDXX221021P00330000 | 2022-07-25 3:52PM EDT | 330.00 | 12.00 | 3.50 | 8.30 | 0.00 | - | 1 | 1 | 44.29% |
| IDXX221021P00340000 | 2022-08-15 10:45AM EDT | 340.00 | 6.35 | 5.00 | 13.00 | 0.00 | - | 1 | 33 | 48.17% |
| IDXX221021P00350000 | 2022-08-11 11:13AM EDT | 350.00 | 7.18 | 6.30 | 15.50 | 0.00 | - | 2 | 6 | 46.47% |
| IDXX221021P00360000 | 2022-08-05 12:37PM EDT | 360.00 | 10.25 | 8.50 | 18.00 | 0.00 | - | 2 | 5 | 44.10% |
| IDXX221021P00370000 | 2022-08-16 3:29PM EDT | 370.00 | 17.13 | 11.80 | 21.40 | +5.83 | +51.59% | 1 | 7 | 42.51% |
| IDXX221021P00380000 | 2022-08-16 3:29PM EDT | 380.00 | 21.18 | 16.00 | 25.50 | +4.78 | +29.15% | 1 | 20 | 41.21% |
| IDXX221021P00390000 | 2022-08-11 10:56AM EDT | 390.00 | 16.21 | 21.00 | 30.40 | 0.00 | - | 1 | 15 | 40.27% |
| IDXX221021P00400000 | 2022-08-15 11:08AM EDT | 400.00 | 27.96 | 26.50 | 36.00 | 0.00 | - | 1 | 5 | 39.50% |
| IDXX221021P00410000 | 2022-08-15 12:39PM EDT | 410.00 | 34.00 | 33.00 | 42.40 | 0.00 | - | 1 | 15 | 39.08% |
| IDXX221021P00420000 | 2022-08-05 12:39PM EDT | 420.00 | 34.40 | 40.20 | 49.40 | 0.00 | - | 5 | 70 | 38.77% |
| IDXX221021P00440000 | 2022-05-27 10:41AM EDT | 440.00 | 64.91 | 80.50 | 90.00 | 0.00 | - | 1 | 2 | 73.96% |
| IDXX221021P00450000 | 2022-05-09 11:20AM EDT | 450.00 | 106.00 | 82.00 | 91.00 | 0.00 | - | 1 | 3 | 63.64% |
| IDXX221021P00470000 | 2022-04-25 2:09PM EDT | 470.00 | 48.00 | 104.30 | 113.50 | 0.00 | - | 1 | 4 | 75.39% |
| IDXX221021P00480000 | 2022-03-01 1:32PM EDT | 480.00 | 38.70 | 22.00 | 30.80 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00500000 | 2022-02-23 4:35PM EDT | 500.00 | 67.45 | 34.20 | 43.40 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00560000 | 2022-07-15 10:47AM EDT | 560.00 | 189.23 | 158.60 | 168.30 | 0.00 | - | - | 0 | 0.00% |
| IDXX221021P00590000 | 2022-06-10 10:02AM EDT | 590.00 | 243.00 | 206.50 | 216.10 | 0.00 | - | 1 | 0 | 66.27% |
| IDXX221021P00600000 | 2022-04-27 11:34AM EDT | 600.00 | 155.68 | 198.50 | 207.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00610000 | 2022-03-24 11:02AM EDT | 610.00 | 100.80 | 139.00 | 147.80 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00640000 | 2022-06-30 9:37AM EDT | 640.00 | 287.50 | 236.00 | 245.70 | 0.00 | - | - | 0 | 0.00% |
| IDXX221021P00660000 | 2022-05-16 12:03AM EDT | 660.00 | 305.50 | 309.00 | 317.50 | 0.00 | - | - | - | 153.04% |
| IDXX221021P00680000 | 2022-08-10 9:39AM EDT | 680.00 | 283.50 | 292.50 | 302.40 | 0.00 | - | - | 0 | 86.46% |
| IDXX221021P00780000 | 2022-05-03 9:41AM EDT | 780.00 | 345.00 | 399.80 | 409.50 | 0.00 | - | 1 | 0 | 109.89% |
| IDXX221021P00820000 | 2022-05-03 10:15AM EDT | 820.00 | 475.50 | 439.80 | 449.50 | 0.00 | - | 1 | 0 | 115.30% |
© 2022 Yahoo. All rights reserved.
