IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM 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 | 232.00 | 240.70 | 0.00 | - | - | 1 | 113.67% |
| IDXX240517C00470000 | 2024-04-18 10:08AM EDT | 470.00 | 23.10 | 30.50 | 36.80 | 0.00 | - | 3 | 7 | 45.11% |
| IDXX240517C00480000 | 2024-04-23 1:06PM EDT | 480.00 | 25.76 | 26.70 | 27.20 | 0.00 | - | 3 | 14 | 37.85% |
| IDXX240517C00490000 | 2024-04-26 9:46AM EDT | 490.00 | 19.33 | 20.60 | 21.30 | -1.47 | -7.07% | 1 | 18 | 37.58% |
| IDXX240517C00500000 | 2024-04-24 12:07PM EDT | 500.00 | 15.95 | 15.10 | 16.10 | 0.00 | - | 2 | 18 | 36.98% |
| IDXX240517C00510000 | 2024-04-25 2:01PM EDT | 510.00 | 11.55 | 10.60 | 11.80 | +1.75 | +17.86% | 1 | 32 | 36.42% |
| IDXX240517C00520000 | 2024-04-25 9:51AM EDT | 520.00 | 8.18 | 5.10 | 8.70 | +1.15 | +16.36% | 1 | 15 | 36.68% |
| IDXX240517C00530000 | 2024-04-25 11:15AM EDT | 530.00 | 5.55 | 4.40 | 6.60 | +1.95 | +54.17% | 1 | 11 | 37.72% |
| IDXX240517C00540000 | 2024-04-24 12:07PM EDT | 540.00 | 3.85 | 1.90 | 3.70 | 0.00 | - | 2 | 37 | 34.74% |
| IDXX240517C00550000 | 2024-04-26 10:56AM EDT | 550.00 | 2.80 | 1.60 | 2.75 | +0.95 | +51.35% | 1 | 14 | 35.97% |
| IDXX240517C00560000 | 2024-04-11 3:05PM EDT | 560.00 | 4.27 | 0.05 | 1.75 | 0.00 | - | 2 | 127 | 35.69% |
| IDXX240517C00570000 | 2024-04-23 2:07PM EDT | 570.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 1 | 43 | 52.17% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 48.41% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 3 | 54.76% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 62.23% |
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 | 0.15 | 0.00 | - | 23 | 234 | 95.70% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 90.43% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 55.66% |
| IDXX240517P00430000 | 2024-04-25 11:20AM EDT | 430.00 | 2.42 | 0.85 | 1.55 | 0.00 | - | 4 | 5 | 40.48% |
| IDXX240517P00440000 | 2024-04-19 10:04AM EDT | 440.00 | 5.10 | 1.10 | 2.05 | 0.00 | - | 1 | 3 | 38.00% |
| IDXX240517P00450000 | 2024-04-24 10:56AM EDT | 450.00 | 4.30 | 2.15 | 3.10 | 0.00 | - | 1 | 6 | 36.95% |
| IDXX240517P00460000 | 2024-04-24 1:28PM EDT | 460.00 | 5.88 | 4.00 | 5.20 | 0.00 | - | 6 | 20 | 37.76% |
| IDXX240517P00470000 | 2024-04-25 2:08PM EDT | 470.00 | 8.10 | 6.10 | 7.40 | 0.00 | - | 200 | 206 | 36.80% |
| IDXX240517P00480000 | 2024-04-25 3:01PM EDT | 480.00 | 12.70 | 9.30 | 10.00 | 0.00 | - | 4 | 683 | 35.17% |
| IDXX240517P00490000 | 2024-04-23 3:24PM EDT | 490.00 | 16.00 | 13.00 | 13.90 | 0.00 | - | 4 | 21 | 34.66% |
| IDXX240517P00500000 | 2024-04-17 12:56PM EDT | 500.00 | 28.52 | 17.80 | 18.70 | 0.00 | - | 3 | 32 | 34.09% |
| IDXX240517P00510000 | 2024-04-16 10:11AM EDT | 510.00 | 29.10 | 23.40 | 24.30 | 0.00 | - | 1 | 11 | 33.22% |
| IDXX240517P00520000 | 2024-04-25 1:47PM EDT | 520.00 | 35.10 | 29.30 | 34.10 | 0.00 | - | 1 | 8 | 39.89% |
| IDXX240517P00530000 | 2024-04-17 10:30AM EDT | 530.00 | 49.10 | 35.20 | 42.00 | 0.00 | - | 1 | 34 | 41.26% |
| IDXX240517P00540000 | 2024-04-02 11:05AM EDT | 540.00 | 28.10 | 43.60 | 50.90 | 0.00 | - | - | 15 | 44.08% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 52.00 | 58.60 | 0.00 | - | 9 | 9 | 42.44% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 52.17% |
© 2024 Yahoo. All rights reserved.