IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX240517C00470000 | 2024-05-01 12:42PM EDT | 470.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| IDXX240517C00480000 | 2024-05-01 1:53PM EDT | 480.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IDXX240517C00490000 | 2024-05-01 1:53PM EDT | 490.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IDXX240517C00500000 | 2024-05-01 10:13AM EDT | 500.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IDXX240517C00510000 | 2024-05-01 2:00PM EDT | 510.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IDXX240517C00520000 | 2024-05-01 10:23AM EDT | 520.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IDXX240517C00530000 | 2024-05-01 11:25AM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IDXX240517C00540000 | 2024-05-01 9:30AM EDT | 540.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240517C00550000 | 2024-05-01 9:39AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240517C00560000 | 2024-04-26 3:38PM EDT | 560.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IDXX240517C00570000 | 2024-05-01 2:00PM EDT | 570.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 87.18% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX240517P00430000 | 2024-05-01 2:00PM EDT | 430.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IDXX240517P00440000 | 2024-05-01 2:54PM EDT | 440.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX240517P00450000 | 2024-05-01 1:58PM EDT | 450.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IDXX240517P00460000 | 2024-05-01 10:58AM EDT | 460.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IDXX240517P00470000 | 2024-05-01 3:03PM EDT | 470.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IDXX240517P00480000 | 2024-05-01 12:56PM EDT | 480.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX240517P00490000 | 2024-05-01 9:33AM EDT | 490.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IDXX240517P00500000 | 2024-05-01 10:14AM EDT | 500.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IDXX240517P00510000 | 2024-05-01 12:36PM EDT | 510.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX240517P00520000 | 2024-05-01 2:02PM EDT | 520.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX240517P00530000 | 2024-04-26 1:24PM EDT | 530.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX240517P00540000 | 2024-04-29 10:39AM EDT | 540.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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.