IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM 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 | 208.50 | 216.40 | 0.00 | - | - | 1 | 182.84% |
| IDXX240517C00470000 | 2024-05-01 12:42PM EDT | 470.00 | 12.00 | 11.80 | 12.70 | 0.00 | - | 10 | 14 | 28.21% |
| IDXX240517C00480000 | 2024-05-01 1:53PM EDT | 480.00 | 4.88 | 7.30 | 8.10 | 0.00 | - | 4 | 15 | 28.24% |
| IDXX240517C00490000 | 2024-05-01 1:53PM EDT | 490.00 | 2.63 | 3.60 | 5.20 | 0.00 | - | 4 | 21 | 29.32% |
| IDXX240517C00500000 | 2024-05-01 10:13AM EDT | 500.00 | 2.98 | 1.60 | 3.40 | 0.00 | - | 3 | 16 | 30.84% |
| IDXX240517C00510000 | 2024-05-01 2:00PM EDT | 510.00 | 0.97 | 0.40 | 3.60 | 0.00 | - | 6 | 27 | 37.98% |
| IDXX240517C00520000 | 2024-05-01 10:23AM EDT | 520.00 | 1.50 | 0.50 | 1.50 | 0.00 | - | 4 | 313 | 33.95% |
| IDXX240517C00530000 | 2024-05-01 11:25AM EDT | 530.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 38.84% |
| IDXX240517C00540000 | 2024-05-01 9:30AM EDT | 540.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 43.52% |
| IDXX240517C00550000 | 2024-05-01 9:39AM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 47.99% |
| IDXX240517C00560000 | 2024-05-02 10:13AM EDT | 560.00 | 0.44 | 0.30 | 2.35 | -0.93 | -67.88% | 1 | 137 | 50.90% |
| IDXX240517C00570000 | 2024-05-01 2:00PM EDT | 570.00 | 0.32 | 0.15 | 1.50 | 0.00 | - | 4 | 41 | 50.12% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 56.49% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 59.96% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 3 | 66.60% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 84.61% |
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 | 94.53% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 89.06% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 54.05% |
| IDXX240517P00430000 | 2024-05-01 2:00PM EDT | 430.00 | 1.75 | 0.25 | 1.20 | 0.00 | - | 8 | 14 | 33.06% |
| IDXX240517P00440000 | 2024-05-01 2:54PM EDT | 440.00 | 1.20 | 1.05 | 1.95 | 0.00 | - | 2 | 14 | 30.91% |
| IDXX240517P00450000 | 2024-05-01 1:58PM EDT | 450.00 | 5.70 | 2.25 | 3.20 | 0.00 | - | 4 | 8 | 28.88% |
| IDXX240517P00460000 | 2024-05-01 10:58AM EDT | 460.00 | 6.00 | 4.80 | 5.70 | 0.00 | - | 2 | 43 | 28.28% |
| IDXX240517P00470000 | 2024-05-02 10:16AM EDT | 470.00 | 10.39 | 8.90 | 9.60 | +3.49 | +50.58% | 1 | 201 | 28.08% |
| IDXX240517P00480000 | 2024-05-01 12:56PM EDT | 480.00 | 15.41 | 13.70 | 14.80 | 0.00 | - | 2 | 690 | 27.58% |
| IDXX240517P00490000 | 2024-05-01 9:33AM EDT | 490.00 | 29.70 | 18.40 | 25.20 | 0.00 | - | 5 | 322 | 37.92% |
| IDXX240517P00500000 | 2024-05-01 10:14AM EDT | 500.00 | 30.07 | 26.90 | 31.10 | 0.00 | - | 3 | 44 | 33.42% |
| IDXX240517P00510000 | 2024-05-01 12:36PM EDT | 510.00 | 37.65 | 34.50 | 41.00 | 0.00 | - | 1 | 14 | 39.65% |
| IDXX240517P00520000 | 2024-05-01 2:02PM EDT | 520.00 | 54.00 | 45.30 | 50.90 | 0.00 | - | 2 | 3 | 45.36% |
| IDXX240517P00530000 | 2024-04-26 1:24PM EDT | 530.00 | 38.61 | 54.70 | 61.00 | 0.00 | - | 2 | 33 | 51.50% |
| IDXX240517P00540000 | 2024-04-29 10:39AM EDT | 540.00 | 38.25 | 64.20 | 71.60 | 0.00 | - | 2 | 15 | 59.52% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 67.00 | 76.00 | 0.00 | - | 9 | 9 | 0.00% |
| 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.