IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220819C00175000 | 2022-08-03 10:11AM EDT | 175.00 | 228.50 | 217.00 | 226.50 | 0.00 | - | 1 | 1 | 254.88% |
| IDXX220819C00180000 | 2022-08-05 10:10AM EDT | 180.00 | 221.50 | 212.00 | 221.50 | 0.00 | - | 1 | 1 | 246.68% |
| IDXX220819C00190000 | 2022-07-21 9:41AM EDT | 190.00 | 203.50 | 202.10 | 211.40 | 0.00 | - | 1 | 0 | 231.06% |
| IDXX220819C00220000 | 2022-08-05 10:10AM EDT | 220.00 | 181.50 | 172.10 | 181.30 | 0.00 | - | 1 | 1 | 184.38% |
| IDXX220819C00270000 | 2022-07-11 9:40AM EDT | 270.00 | 102.50 | 125.50 | 131.50 | 0.00 | - | - | 1 | 178.25% |
| IDXX220819C00330000 | 2022-07-01 3:40PM EDT | 330.00 | 40.60 | 66.00 | 75.00 | 0.00 | - | 20 | 0 | 119.85% |
| IDXX220819C00340000 | 2022-07-22 9:39AM EDT | 340.00 | 65.50 | 52.00 | 61.60 | 0.00 | - | 1 | 0 | 59.57% |
| IDXX220819C00350000 | 2022-07-06 11:54AM EDT | 350.00 | 41.40 | 50.40 | 58.00 | 0.00 | - | 1 | 5 | 117.80% |
| IDXX220819C00360000 | 2022-08-12 2:06PM EDT | 360.00 | 37.50 | 33.30 | 38.00 | +11.90 | +46.48% | 1 | 13 | 56.69% |
| IDXX220819C00370000 | 2022-08-05 11:02AM EDT | 370.00 | 39.20 | 24.10 | 32.50 | 0.00 | - | 2 | 136 | 75.23% |
| IDXX220819C00380000 | 2022-08-03 12:16PM EDT | 380.00 | 32.00 | 14.20 | 23.40 | 0.00 | - | 2 | 55 | 63.62% |
| IDXX220819C00390000 | 2022-08-10 3:06PM EDT | 390.00 | 12.75 | 6.80 | 16.40 | -1.25 | -8.93% | 4 | 253 | 59.55% |
| IDXX220819C00400000 | 2022-08-12 1:34PM EDT | 400.00 | 5.19 | 3.60 | 8.40 | -2.41 | -31.71% | 32 | 191 | 45.84% |
| IDXX220819C00410000 | 2022-08-12 1:54PM EDT | 410.00 | 2.65 | 1.20 | 6.00 | -0.65 | -19.70% | 3 | 41 | 51.81% |
| IDXX220819C00420000 | 2022-08-12 2:14PM EDT | 420.00 | 2.00 | 0.90 | 5.60 | -1.88 | -48.45% | 2 | 453 | 50.34% |
| IDXX220819C00430000 | 2022-08-09 3:56PM EDT | 430.00 | 2.60 | 0.25 | 4.40 | 0.00 | - | 6 | 173 | 55.19% |
| IDXX220819C00440000 | 2022-08-10 1:33PM EDT | 440.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 6 | 19 | 65.89% |
| IDXX220819C00450000 | 2022-08-10 2:21PM EDT | 450.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 2 | 24 | 62.06% |
| IDXX220819C00460000 | 2022-08-12 10:13AM EDT | 460.00 | 0.10 | 0.00 | 4.80 | -0.50 | -83.33% | 2 | 4 | 84.35% |
| IDXX220819C00470000 | 2022-08-10 9:43AM EDT | 470.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 92.87% |
| IDXX220819C00480000 | 2022-08-05 1:22PM EDT | 480.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 2 | 30 | 73.10% |
| IDXX220819C00490000 | 2022-08-11 2:23PM EDT | 490.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 525 | 71.39% |
| IDXX220819C00500000 | 2022-08-05 12:52PM EDT | 500.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 77.10% |
| IDXX220819C00510000 | 2022-08-11 1:45PM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 123.61% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220819P00165000 | 2022-08-09 10:16AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 246 | 209.38% |
| IDXX220819P00170000 | 2022-08-09 11:45AM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 16 | 152 | 362.35% |
| IDXX220819P00175000 | 2022-07-05 2:56PM EDT | 175.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 351.27% |
| IDXX220819P00180000 | 2022-06-29 9:40AM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| IDXX220819P00185000 | 2022-08-11 10:28AM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 329.98% |
| IDXX220819P00190000 | 2022-08-01 1:24PM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 25 | 319.78% |
| IDXX220819P00195000 | 2022-06-29 11:07AM EDT | 195.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IDXX220819P00200000 | 2022-07-12 1:43PM EDT | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 23 | 9 | 300.15% |
| IDXX220819P00210000 | 2022-07-19 1:43PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 281.45% |
| IDXX220819P00220000 | 2022-07-19 1:44PM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 38 | 263.62% |
| IDXX220819P00230000 | 2022-07-19 1:43PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 246.53% |
| IDXX220819P00250000 | 2022-07-18 3:32PM EDT | 250.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 214.26% |
| IDXX220819P00260000 | 2022-07-15 10:57AM EDT | 260.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 0 | 198.97% |
| IDXX220819P00270000 | 2022-07-15 10:56AM EDT | 270.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 184.18% |
| IDXX220819P00280000 | 2022-08-03 3:09PM EDT | 280.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 169.82% |
| IDXX220819P00290000 | 2022-08-02 1:31PM EDT | 290.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 155.86% |
| IDXX220819P00300000 | 2022-08-09 10:06AM EDT | 300.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 76.76% |
| IDXX220819P00310000 | 2022-08-01 12:46PM EDT | 310.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 222 | 71.68% |
| IDXX220819P00320000 | 2022-08-11 1:38PM EDT | 320.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 133 | 65.63% |
| IDXX220819P00330000 | 2022-08-03 10:33AM EDT | 330.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 77 | 102.81% |
| IDXX220819P00340000 | 2022-08-12 12:17PM EDT | 340.00 | 0.30 | 0.00 | 0.30 | -0.20 | -40.00% | 2 | 234 | 51.66% |
| IDXX220819P00350000 | 2022-08-01 3:29PM EDT | 350.00 | 2.84 | 0.00 | 4.80 | 0.00 | - | 62 | 56 | 77.23% |
| IDXX220819P00360000 | 2022-08-01 12:02PM EDT | 360.00 | 4.40 | 0.00 | 4.00 | 0.00 | - | 51 | 15 | 60.84% |
| IDXX220819P00370000 | 2022-08-09 3:20PM EDT | 370.00 | 3.80 | 0.00 | 4.60 | 0.00 | - | 11 | 688 | 50.59% |
| IDXX220819P00380000 | 2022-08-12 10:48AM EDT | 380.00 | 2.60 | 0.10 | 2.80 | +0.10 | +4.00% | 2 | 49 | 40.31% |
| IDXX220819P00390000 | 2022-08-10 9:36AM EDT | 390.00 | 3.30 | 2.60 | 7.40 | 0.00 | - | 1 | 53 | 47.41% |
| IDXX220819P00400000 | 2022-08-11 11:02AM EDT | 400.00 | 5.00 | 5.00 | 14.00 | 0.00 | - | 3 | 607 | 55.16% |
| IDXX220819P00410000 | 2022-08-01 12:49PM EDT | 410.00 | 22.00 | 11.70 | 20.00 | 0.00 | - | 2 | 4 | 53.96% |
© 2022 Yahoo. All rights reserved.
