IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 245.10 | 254.80 | 0.00 | - | - | 1 | 185.94% |
| IDXX240517C00420000 | 2024-05-02 2:57PM EDT | 420.00 | 56.86 | 86.90 | 94.60 | 0.00 | - | - | 0 | 81.74% |
| IDXX240517C00440000 | 2024-05-03 3:00PM EDT | 440.00 | 43.00 | 66.70 | 75.00 | 0.00 | - | 1 | 1 | 66.70% |
| IDXX240517C00470000 | 2024-05-08 11:19AM EDT | 470.00 | 13.00 | 36.80 | 44.90 | 0.00 | - | 6 | 13 | 68.73% |
| IDXX240517C00480000 | 2024-05-09 12:03PM EDT | 480.00 | 19.31 | 27.00 | 34.20 | 0.00 | - | 5 | 20 | 53.91% |
| IDXX240517C00490000 | 2024-05-09 3:36PM EDT | 490.00 | 14.20 | 17.60 | 25.70 | -0.99 | -6.52% | 1 | 61 | 49.06% |
| IDXX240517C00500000 | 2024-05-10 3:19PM EDT | 500.00 | 12.20 | 11.50 | 16.10 | +3.10 | +34.07% | 24 | 18 | 37.52% |
| IDXX240517C00510000 | 2024-05-10 3:38PM EDT | 510.00 | 6.49 | 6.70 | 7.50 | +4.74 | +270.86% | 53 | 27 | 26.94% |
| IDXX240517C00520000 | 2024-05-10 1:32PM EDT | 520.00 | 2.37 | 2.95 | 3.80 | +1.07 | +82.31% | 7 | 312 | 27.64% |
| IDXX240517C00530000 | 2024-05-01 11:25AM EDT | 530.00 | 0.50 | 0.80 | 2.00 | 0.00 | - | 2 | 9 | 29.81% |
| IDXX240517C00540000 | 2024-05-09 2:41PM EDT | 540.00 | 0.71 | 0.30 | 1.40 | 0.00 | - | 2 | 21 | 34.53% |
| IDXX240517C00550000 | 2024-05-07 2:33PM EDT | 550.00 | 0.40 | 0.15 | 4.30 | 0.00 | - | 1 | 26 | 59.94% |
| IDXX240517C00560000 | 2024-05-10 12:37PM EDT | 560.00 | 0.15 | 0.15 | 0.50 | -0.29 | -65.91% | 1 | 137 | 39.31% |
| IDXX240517C00570000 | 2024-05-01 2:00PM EDT | 570.00 | 0.32 | 0.05 | 1.45 | 0.00 | - | 4 | 41 | 56.42% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 74.02% |
| IDXX240517C00600000 | 2024-05-09 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 109 | 45.12% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 3 | 92.19% |
| IDXX240517C00630000 | 2024-05-08 12:04PM EDT | 630.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 5 | 97.88% |
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 | 159.38% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 150.78% |
| IDXX240517P00390000 | 2024-05-01 1:18PM EDT | 390.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 129.88% |
| IDXX240517P00400000 | 2024-05-10 2:52PM EDT | 400.00 | 0.05 | 0.00 | 4.80 | -0.66 | -92.96% | 2 | 2 | 119.97% |
| IDXX240517P00410000 | 2024-05-09 3:06PM EDT | 410.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 4 | 4 | 107.94% |
| IDXX240517P00430000 | 2024-05-09 9:30AM EDT | 430.00 | 0.10 | 0.10 | 4.00 | 0.00 | - | 1 | 14 | 87.45% |
| IDXX240517P00440000 | 2024-05-02 3:30PM EDT | 440.00 | 1.23 | 0.00 | 2.95 | 0.00 | - | 1 | 15 | 72.22% |
| IDXX240517P00450000 | 2024-05-10 11:50AM EDT | 450.00 | 0.53 | 0.00 | 3.00 | -0.07 | -11.67% | 1 | 9 | 63.72% |
| IDXX240517P00460000 | 2024-05-07 1:39PM EDT | 460.00 | 1.29 | 0.15 | 2.95 | 0.00 | - | 2 | 42 | 55.40% |
| IDXX240517P00470000 | 2024-05-10 10:59AM EDT | 470.00 | 0.13 | 0.15 | 2.05 | -2.42 | -94.90% | 2 | 198 | 50.35% |
| IDXX240517P00480000 | 2024-05-10 2:36PM EDT | 480.00 | 0.60 | 0.25 | 3.20 | -0.40 | -40.00% | 1 | 683 | 47.67% |
| IDXX240517P00490000 | 2024-05-10 11:39AM EDT | 490.00 | 1.57 | 0.45 | 2.80 | -1.13 | -41.85% | 5 | 321 | 34.90% |
| IDXX240517P00500000 | 2024-05-10 11:39AM EDT | 500.00 | 3.97 | 2.25 | 3.60 | -1.59 | -28.60% | 2 | 75 | 26.93% |
| IDXX240517P00510000 | 2024-05-06 3:54PM EDT | 510.00 | 34.88 | 6.10 | 7.00 | 0.00 | - | 1 | 13 | 24.53% |
| IDXX240517P00520000 | 2024-05-01 2:02PM EDT | 520.00 | 54.00 | 10.20 | 16.60 | 0.00 | - | 2 | 3 | 37.81% |
| IDXX240517P00530000 | 2024-05-07 1:41PM EDT | 530.00 | 46.28 | 18.40 | 23.40 | 0.00 | - | 2 | 31 | 35.94% |
| IDXX240517P00540000 | 2024-04-29 10:39AM EDT | 540.00 | 38.25 | 27.60 | 33.90 | 0.00 | - | 2 | 0 | 47.95% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 67.00 | 76.00 | 0.00 | - | 9 | 9 | 167.14% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 136.43% |
© 2024 Yahoo. All rights reserved.