IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240621C00230000 | 2024-02-09 2:41PM EDT | 230.00 | 342.95 | 330.00 | 339.70 | 0.00 | - | 2 | 0 | 328.30% |
| IDXX240621C00320000 | 2024-02-02 3:57PM EDT | 320.00 | 216.98 | 257.10 | 267.00 | 0.00 | - | 1 | 1 | 258.86% |
| IDXX240621C00380000 | 2023-11-06 10:31AM EDT | 380.00 | 85.00 | 154.50 | 164.00 | 0.00 | - | - | 2 | 128.59% |
| IDXX240621C00410000 | 2023-11-20 11:10AM EDT | 410.00 | 89.47 | 152.10 | 161.00 | 0.00 | - | 3 | 3 | 151.84% |
| IDXX240621C00420000 | 2023-11-20 11:07AM EDT | 420.00 | 82.50 | 143.60 | 148.70 | 0.00 | - | 1 | 1 | 143.70% |
| IDXX240621C00450000 | 2024-03-01 3:34PM EDT | 450.00 | 140.85 | 95.50 | 105.00 | 0.00 | - | 1 | 2 | 99.08% |
| IDXX240621C00460000 | 2023-07-10 11:24AM EDT | 460.00 | 108.43 | 104.90 | 109.30 | 0.00 | - | 3 | 3 | 115.82% |
| IDXX240621C00470000 | 2024-04-22 12:58PM EDT | 470.00 | 29.10 | 41.20 | 45.90 | 0.00 | - | 7 | 8 | 38.23% |
| IDXX240621C00480000 | 2024-04-26 3:57PM EDT | 480.00 | 36.26 | 34.30 | 39.60 | +7.02 | +24.01% | 2 | 6 | 37.85% |
| IDXX240621C00490000 | 2024-04-25 10:37AM EDT | 490.00 | 21.70 | 30.00 | 31.30 | 0.00 | - | 1 | 27 | 34.16% |
| IDXX240621C00500000 | 2024-04-19 3:55PM EDT | 500.00 | 15.00 | 24.40 | 25.60 | 0.00 | - | 1 | 6 | 33.25% |
| IDXX240621C00510000 | 2024-04-23 12:33PM EDT | 510.00 | 15.95 | 19.60 | 20.70 | 0.00 | - | 2 | 12 | 32.61% |
| IDXX240621C00520000 | 2024-04-26 10:16AM EDT | 520.00 | 15.00 | 15.40 | 16.40 | +5.80 | +63.04% | 1 | 7 | 31.94% |
| IDXX240621C00530000 | 2024-04-25 1:51PM EDT | 530.00 | 9.50 | 11.10 | 13.00 | 0.00 | - | 1 | 38 | 31.68% |
| IDXX240621C00540000 | 2024-04-22 1:14PM EDT | 540.00 | 5.00 | 8.70 | 10.00 | 0.00 | - | 1 | 31 | 31.20% |
| IDXX240621C00550000 | 2024-04-17 2:51PM EDT | 550.00 | 5.38 | 6.00 | 7.70 | 0.00 | - | 1 | 44 | 31.02% |
| IDXX240621C00560000 | 2024-04-23 10:14AM EDT | 560.00 | 3.70 | 4.40 | 5.70 | 0.00 | - | 1 | 11 | 30.56% |
| IDXX240621C00570000 | 2024-04-18 10:09AM EDT | 570.00 | 2.85 | 3.10 | 4.60 | 0.00 | - | 1 | 26 | 31.17% |
| IDXX240621C00580000 | 2024-04-11 1:48PM EDT | 580.00 | 5.60 | 2.35 | 3.20 | 0.00 | - | 1 | 15 | 30.45% |
| IDXX240621C00590000 | 2024-04-17 12:57PM EDT | 590.00 | 1.94 | 1.50 | 2.40 | 0.00 | - | 2 | 10 | 30.53% |
| IDXX240621C00600000 | 2024-04-24 1:30PM EDT | 600.00 | 1.45 | 1.05 | 1.85 | 0.00 | - | 5 | 31 | 30.86% |
| IDXX240621C00610000 | 2024-04-22 9:44AM EDT | 610.00 | 0.85 | 0.45 | 2.15 | 0.00 | - | 2 | 23 | 34.06% |
| IDXX240621C00620000 | 2024-03-13 11:43AM EDT | 620.00 | 10.80 | 0.65 | 3.50 | 0.00 | - | 2 | 4 | 40.53% |
| IDXX240621C00630000 | 2024-04-16 10:13AM EDT | 630.00 | 1.07 | 0.20 | 1.50 | 0.00 | - | 1 | 14 | 35.39% |
| IDXX240621C00640000 | 2024-03-14 11:22AM EDT | 640.00 | 5.50 | 0.40 | 3.80 | 0.00 | - | 3 | 6 | 45.67% |
| IDXX240621C00650000 | 2024-04-08 10:50AM EDT | 650.00 | 1.05 | 0.15 | 1.50 | 0.00 | - | 2 | 18 | 39.06% |
| IDXX240621C00660000 | 2024-04-05 9:42AM EDT | 660.00 | 1.48 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 40.82% |
| IDXX240621C00670000 | 2024-03-19 11:50AM EDT | 670.00 | 3.35 | 0.10 | 4.80 | 0.00 | - | 3 | 3 | 54.68% |
| IDXX240621C00680000 | 2024-03-15 9:52AM EDT | 680.00 | 2.56 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 56.63% |
| IDXX240621C00700000 | 2024-04-15 10:16AM EDT | 700.00 | 0.50 | 0.05 | 4.10 | 0.00 | - | 1 | 19 | 50.43% |
| IDXX240621C00720000 | 2024-02-06 3:32PM EDT | 720.00 | 6.05 | 0.85 | 4.70 | 0.00 | - | 1 | 6 | 56.81% |
| IDXX240621C00740000 | 2024-03-12 9:32AM EDT | 740.00 | 1.55 | 0.10 | 1.50 | 0.00 | - | 1 | 5 | 53.58% |
| IDXX240621C00760000 | 2023-10-10 12:58PM EDT | 760.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 61.39% |
| IDXX240621C00780000 | 2024-02-09 12:16PM EDT | 780.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 64.31% |
| IDXX240621C00800000 | 2023-11-27 2:06PM EDT | 800.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 67.13% |
| IDXX240621C00820000 | 2023-12-01 2:10PM EDT | 820.00 | 0.20 | 0.10 | 9.90 | 0.00 | - | 11 | 21 | 80.68% |
| IDXX240621C00840000 | 2024-04-24 9:44AM EDT | 840.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 31 | 52.69% |
| IDXX240621C00860000 | 2024-03-11 12:49PM EDT | 860.00 | 0.60 | 0.00 | 4.00 | 0.00 | - | 14 | 13 | 72.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240621P00200000 | 2023-11-27 2:07PM EDT | 200.00 | 0.30 | 0.10 | 10.00 | 0.00 | - | 1 | 13 | 152.97% |
| IDXX240621P00210000 | 2024-04-10 12:09PM EDT | 210.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 4 | 6 | 115.14% |
| IDXX240621P00220000 | 2024-02-07 11:59AM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 119.02% |
| IDXX240621P00230000 | 2023-10-04 12:17PM EDT | 230.00 | 2.40 | 0.20 | 9.70 | 0.00 | - | 2 | 13 | 131.57% |
| IDXX240621P00240000 | 2024-03-11 12:35PM EDT | 240.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 1 | 42 | 107.91% |
| IDXX240621P00250000 | 2024-04-24 9:43AM EDT | 250.00 | 0.15 | 0.15 | 0.60 | 0.00 | - | 1 | 39 | 76.51% |
| IDXX240621P00260000 | 2024-02-22 1:48PM EDT | 260.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 37 | 81.37% |
| IDXX240621P00270000 | 2023-10-31 1:06PM EDT | 270.00 | 6.90 | 0.10 | 10.00 | 0.00 | - | 1 | 9 | 108.36% |
| IDXX240621P00280000 | 2023-08-30 9:30AM EDT | 280.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| IDXX240621P00290000 | 2023-07-31 11:27AM EDT | 290.00 | 2.25 | 0.00 | 9.60 | 0.00 | - | - | 10 | 96.53% |
| IDXX240621P00300000 | 2023-11-01 11:01AM EDT | 300.00 | 12.70 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 92.66% |
| IDXX240621P00310000 | 2023-12-05 1:34PM EDT | 310.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 4 | 2 | 74.52% |
| IDXX240621P00320000 | 2023-12-05 1:35PM EDT | 320.00 | 2.60 | 0.10 | 7.70 | 0.00 | - | - | 1 | 77.91% |
| IDXX240621P00330000 | 2023-10-23 12:15PM EDT | 330.00 | 12.70 | 4.20 | 5.20 | 0.00 | - | 2 | 4 | 76.90% |
| IDXX240621P00340000 | 2024-04-09 11:01AM EDT | 340.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 56.37% |
| IDXX240621P00350000 | 2023-10-16 9:43AM EDT | 350.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240621P00360000 | 2024-03-28 1:52PM EDT | 360.00 | 0.40 | 0.25 | 1.60 | 0.00 | - | 10 | 2 | 49.84% |
| IDXX240621P00370000 | 2023-11-15 1:11PM EDT | 370.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 1 | 6 | 60.93% |
| IDXX240621P00380000 | 2024-04-10 9:30AM EDT | 380.00 | 1.00 | 0.50 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| IDXX240621P00390000 | 2024-04-23 11:35AM EDT | 390.00 | 1.80 | 0.55 | 2.05 | 0.00 | - | 1 | 1 | 41.71% |
| IDXX240621P00400000 | 2023-12-18 1:57PM EDT | 400.00 | 6.30 | 3.10 | 11.00 | 0.00 | - | 3 | 10 | 53.75% |
| IDXX240621P00410000 | 2024-04-24 11:00AM EDT | 410.00 | 2.70 | 0.95 | 2.50 | 0.00 | - | 1 | 6 | 36.56% |
| IDXX240621P00420000 | 2024-01-03 2:12PM EDT | 420.00 | 8.07 | 3.80 | 11.90 | 0.00 | - | 2 | 6 | 55.27% |
| IDXX240621P00430000 | 2024-04-26 1:38PM EDT | 430.00 | 3.80 | 1.60 | 4.10 | -16.10 | -80.90% | 1 | 4 | 34.14% |
| IDXX240621P00440000 | 2024-04-26 12:01PM EDT | 440.00 | 5.29 | 6.10 | 13.80 | -5.51 | -51.02% | 2 | 5 | 49.10% |
| IDXX240621P00450000 | 2024-04-25 2:13PM EDT | 450.00 | 8.50 | 5.10 | 6.60 | 0.00 | - | 1 | 16 | 31.67% |
| IDXX240621P00460000 | 2024-04-24 1:28PM EDT | 460.00 | 10.18 | 7.50 | 8.50 | 0.00 | - | 5 | 47 | 30.73% |
| IDXX240621P00470000 | 2024-04-19 2:50PM EDT | 470.00 | 21.10 | 8.60 | 10.90 | 0.00 | - | 24 | 44 | 29.86% |
| IDXX240621P00480000 | 2024-04-23 11:26AM EDT | 480.00 | 17.92 | 10.90 | 14.40 | 0.00 | - | 3 | 21 | 29.77% |
| IDXX240621P00490000 | 2024-04-26 12:57PM EDT | 490.00 | 19.10 | 16.50 | 18.00 | -3.17 | -14.23% | 1 | 16 | 28.93% |
| IDXX240621P00500000 | 2024-04-26 10:19AM EDT | 500.00 | 23.60 | 21.10 | 22.40 | -9.00 | -27.61% | 2 | 13 | 28.26% |
| IDXX240621P00510000 | 2024-04-17 1:32PM EDT | 510.00 | 38.70 | 25.50 | 27.60 | 0.00 | - | 1 | 3 | 27.71% |
| IDXX240621P00520000 | 2024-04-15 1:20PM EDT | 520.00 | 35.20 | 32.00 | 33.60 | 0.00 | - | 2 | 5 | 27.27% |
| IDXX240621P00530000 | 2024-03-27 10:20AM EDT | 530.00 | 22.90 | 39.30 | 44.60 | 0.00 | - | 1 | 2 | 32.95% |
| IDXX240621P00540000 | 2024-04-05 2:48PM EDT | 540.00 | 37.60 | 42.10 | 50.70 | 0.00 | - | 2 | 15 | 31.22% |
| IDXX240621P00550000 | 2024-03-27 3:23PM EDT | 550.00 | 32.20 | 52.10 | 59.50 | 0.00 | - | 2 | 19 | 32.85% |
| IDXX240621P00560000 | 2024-03-12 2:30PM EDT | 560.00 | 34.10 | 58.20 | 66.00 | 0.00 | - | 4 | 6 | 29.80% |
| IDXX240621P00570000 | 2024-03-06 4:11PM EDT | 570.00 | 36.70 | 54.40 | 59.30 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX240621P00580000 | 2024-02-29 4:10PM EDT | 580.00 | 34.30 | 46.10 | 50.50 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX240621P00590000 | 2024-02-22 4:15PM EDT | 590.00 | 41.00 | 61.30 | 66.00 | 0.00 | - | 1 | 4 | 0.00% |
| IDXX240621P00600000 | 2024-01-03 12:14PM EDT | 600.00 | 80.00 | 76.50 | 84.20 | 0.00 | - | - | 5 | 0.00% |
| IDXX240621P00720000 | 2024-01-12 10:33AM EDT | 720.00 | 161.00 | 143.00 | 152.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.