IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 427.36% |
| IDXX240621C00320000 | 2024-02-02 3:57PM EDT | 320.00 | 216.98 | 257.10 | 267.00 | 0.00 | - | 1 | 1 | 326.28% |
| IDXX240621C00380000 | 2024-04-29 10:22AM EDT | 380.00 | 128.00 | 87.30 | 96.90 | 0.00 | - | 2 | 1 | 59.72% |
| IDXX240621C00410000 | 2023-11-20 11:10AM EDT | 410.00 | 89.47 | 152.10 | 161.00 | 0.00 | - | 3 | 3 | 196.12% |
| IDXX240621C00420000 | 2023-11-20 11:07AM EDT | 420.00 | 82.50 | 143.60 | 148.70 | 0.00 | - | 1 | 1 | 186.00% |
| IDXX240621C00450000 | 2024-03-01 3:34PM EDT | 450.00 | 140.85 | 95.50 | 105.00 | 0.00 | - | 1 | 2 | 134.27% |
| IDXX240621C00460000 | 2024-05-01 2:15PM EDT | 460.00 | 25.90 | 23.60 | 27.40 | -82.53 | -76.11% | 4 | 3 | 33.48% |
| IDXX240621C00470000 | 2024-04-22 12:58PM EDT | 470.00 | 29.10 | 19.10 | 20.10 | 0.00 | - | 7 | 8 | 30.13% |
| IDXX240621C00480000 | 2024-05-01 12:36PM EDT | 480.00 | 17.00 | 14.30 | 15.40 | -19.26 | -53.12% | 1 | 5 | 29.49% |
| IDXX240621C00490000 | 2024-05-01 10:08AM EDT | 490.00 | 13.40 | 10.30 | 11.60 | -14.25 | -51.54% | 2 | 29 | 29.07% |
| IDXX240621C00500000 | 2024-05-01 3:01PM EDT | 500.00 | 11.02 | 6.80 | 8.30 | -10.98 | -49.91% | 6 | 8 | 28.32% |
| IDXX240621C00510000 | 2024-05-01 1:47PM EDT | 510.00 | 4.64 | 4.80 | 5.90 | -12.76 | -73.33% | 3 | 13 | 27.95% |
| IDXX240621C00520000 | 2024-05-01 10:09AM EDT | 520.00 | 4.86 | 3.10 | 4.60 | -10.14 | -67.60% | 2 | 7 | 28.78% |
| IDXX240621C00530000 | 2024-04-30 3:54PM EDT | 530.00 | 3.64 | 2.00 | 3.40 | -6.81 | -65.17% | 1 | 38 | 29.07% |
| IDXX240621C00540000 | 2024-05-01 11:45AM EDT | 540.00 | 2.40 | 1.35 | 2.65 | -5.40 | -69.23% | 2 | 32 | 29.84% |
| IDXX240621C00550000 | 2024-05-01 12:44PM EDT | 550.00 | 1.57 | 0.85 | 1.95 | -3.63 | -69.81% | 1 | 44 | 30.14% |
| IDXX240621C00560000 | 2024-04-23 10:14AM EDT | 560.00 | 3.70 | 0.40 | 5.00 | 0.00 | - | 1 | 11 | 41.86% |
| IDXX240621C00570000 | 2024-04-30 3:39PM EDT | 570.00 | 2.94 | 0.30 | 4.70 | 0.00 | - | 7 | 31 | 43.81% |
| IDXX240621C00580000 | 2024-04-11 1:48PM EDT | 580.00 | 5.60 | 0.25 | 4.60 | 0.00 | - | 1 | 15 | 46.15% |
| IDXX240621C00590000 | 2024-04-17 12:57PM EDT | 590.00 | 1.94 | 0.20 | 4.50 | 0.00 | - | 2 | 10 | 48.39% |
| IDXX240621C00600000 | 2024-04-24 1:30PM EDT | 600.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 5 | 31 | 50.53% |
| IDXX240621C00610000 | 2024-04-22 9:44AM EDT | 610.00 | 0.85 | 0.10 | 4.30 | 0.00 | - | 2 | 23 | 52.58% |
| IDXX240621C00620000 | 2024-03-13 11:43AM EDT | 620.00 | 10.80 | 0.65 | 3.50 | 0.00 | - | 2 | 4 | 52.17% |
| IDXX240621C00630000 | 2024-04-16 10:13AM EDT | 630.00 | 1.07 | 0.10 | 1.40 | 0.00 | - | 1 | 14 | 44.92% |
| IDXX240621C00640000 | 2024-03-14 11:22AM EDT | 640.00 | 5.50 | 0.40 | 3.80 | 0.00 | - | 3 | 6 | 50.56% |
| IDXX240621C00650000 | 2024-04-08 10:50AM EDT | 650.00 | 1.05 | 0.05 | 4.50 | 0.00 | - | 2 | 18 | 53.33% |
| IDXX240621C00660000 | 2024-04-05 9:42AM EDT | 660.00 | 1.48 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 54.10% |
| IDXX240621C00670000 | 2024-03-19 11:50AM EDT | 670.00 | 3.35 | 0.10 | 4.80 | 0.00 | - | 3 | 3 | 57.92% |
| IDXX240621C00680000 | 2024-03-15 9:52AM EDT | 680.00 | 2.56 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 59.62% |
| IDXX240621C00700000 | 2024-04-15 10:16AM EDT | 700.00 | 0.50 | 0.05 | 5.20 | 0.00 | - | 1 | 19 | 64.12% |
| IDXX240621C00720000 | 2024-02-06 3:32PM EDT | 720.00 | 6.05 | 0.85 | 4.70 | 0.00 | - | 1 | 6 | 68.27% |
| IDXX240621C00740000 | 2024-03-12 9:32AM EDT | 740.00 | 1.55 | 0.10 | 1.50 | 0.00 | - | 1 | 5 | 58.08% |
| IDXX240621C00760000 | 2023-10-10 12:58PM EDT | 760.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 72.74% |
| IDXX240621C00780000 | 2024-02-09 12:16PM EDT | 780.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 75.74% |
| IDXX240621C00800000 | 2023-11-27 2:06PM EDT | 800.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 78.64% |
| IDXX240621C00820000 | 2023-12-01 2:10PM EDT | 820.00 | 0.20 | 0.10 | 9.90 | 0.00 | - | 11 | 21 | 93.80% |
| IDXX240621C00840000 | 2024-05-01 9:46AM EDT | 840.00 | 0.05 | 0.05 | 0.25 | -0.12 | -70.59% | 2 | 31 | 58.20% |
| IDXX240621C00860000 | 2024-03-11 12:49PM EDT | 860.00 | 0.60 | 0.00 | 4.00 | 0.00 | - | 14 | 13 | 84.16% |
PutsforJune 21, 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 | 152.43% |
| IDXX240621P00210000 | 2024-04-10 12:09PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 123.76% |
| IDXX240621P00220000 | 2024-02-07 11:59AM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 117.33% |
| IDXX240621P00230000 | 2023-10-04 12:17PM EDT | 230.00 | 2.40 | 0.20 | 9.70 | 0.00 | - | 2 | 13 | 129.79% |
| IDXX240621P00240000 | 2024-03-11 12:35PM EDT | 240.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 1 | 42 | 105.55% |
| IDXX240621P00250000 | 2024-05-01 9:46AM EDT | 250.00 | 0.15 | 0.15 | 0.60 | 0.00 | - | 10 | 39 | 73.93% |
| IDXX240621P00260000 | 2024-02-22 1:48PM EDT | 260.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 37 | 78.44% |
| IDXX240621P00270000 | 2023-10-31 1:06PM EDT | 270.00 | 6.90 | 0.10 | 10.00 | 0.00 | - | 1 | 9 | 105.12% |
| 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 | 92.58% |
| IDXX240621P00300000 | 2023-11-01 11:01AM EDT | 300.00 | 12.70 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 88.36% |
| IDXX240621P00310000 | 2023-12-05 1:34PM EDT | 310.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 4 | 2 | 70.04% |
| IDXX240621P00320000 | 2023-12-05 1:35PM EDT | 320.00 | 2.60 | 0.10 | 7.70 | 0.00 | - | - | 1 | 72.99% |
| IDXX240621P00330000 | 2023-10-23 12:15PM EDT | 330.00 | 12.70 | 4.20 | 5.20 | 0.00 | - | 2 | 4 | 71.59% |
| IDXX240621P00340000 | 2024-04-09 11:01AM EDT | 340.00 | 0.74 | 0.00 | 4.00 | 0.00 | - | 3 | 4 | 54.36% |
| 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 | 44.12% |
| IDXX240621P00370000 | 2023-11-15 1:11PM EDT | 370.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 1 | 6 | 54.16% |
| IDXX240621P00380000 | 2024-04-10 9:30AM EDT | 380.00 | 1.00 | 0.50 | 3.70 | 0.00 | - | 3 | 4 | 45.12% |
| IDXX240621P00390000 | 2024-04-23 11:35AM EDT | 390.00 | 1.80 | 0.80 | 2.00 | 0.00 | - | 1 | 1 | 34.70% |
| IDXX240621P00400000 | 2023-12-18 1:57PM EDT | 400.00 | 6.30 | 3.10 | 11.00 | 0.00 | - | 3 | 10 | 54.27% |
| IDXX240621P00410000 | 2024-04-30 3:17PM EDT | 410.00 | 2.10 | 2.00 | 3.50 | 0.00 | - | 8 | 14 | 31.88% |
| IDXX240621P00420000 | 2024-05-01 2:09PM EDT | 420.00 | 2.94 | 2.35 | 4.20 | -5.13 | -63.57% | 2 | 6 | 29.48% |
| IDXX240621P00430000 | 2024-04-26 1:38PM EDT | 430.00 | 4.58 | 4.40 | 5.40 | +0.78 | +20.53% | 5 | 4 | 27.71% |
| IDXX240621P00440000 | 2024-04-29 11:35AM EDT | 440.00 | 3.90 | 6.50 | 7.60 | 0.00 | - | 1 | 8 | 27.06% |
| IDXX240621P00450000 | 2024-05-01 11:27AM EDT | 450.00 | 8.97 | 8.00 | 10.60 | +2.92 | +48.26% | 12 | 17 | 26.63% |
| IDXX240621P00460000 | 2024-05-01 1:44PM EDT | 460.00 | 15.50 | 11.00 | 14.20 | +8.80 | +131.34% | 5 | 48 | 25.93% |
| IDXX240621P00470000 | 2024-05-01 1:22PM EDT | 470.00 | 18.92 | 17.30 | 18.40 | +8.18 | +76.16% | 6 | 49 | 24.89% |
| IDXX240621P00480000 | 2024-04-30 12:59PM EDT | 480.00 | 15.20 | 22.70 | 23.70 | 0.00 | - | 3 | 24 | 24.15% |
| IDXX240621P00490000 | 2024-05-01 11:26AM EDT | 490.00 | 26.87 | 28.90 | 30.00 | +8.52 | +46.43% | 5 | 17 | 23.51% |
| IDXX240621P00500000 | 2024-04-30 3:24PM EDT | 500.00 | 36.00 | 32.10 | 39.90 | +11.20 | +45.16% | 1 | 24 | 27.72% |
| IDXX240621P00510000 | 2024-05-01 3:56PM EDT | 510.00 | 43.43 | 41.90 | 47.20 | +13.33 | +44.29% | 1 | 12 | 26.67% |
| IDXX240621P00520000 | 2024-04-15 1:20PM EDT | 520.00 | 35.20 | 50.40 | 55.70 | 0.00 | - | 2 | 5 | 26.84% |
| IDXX240621P00530000 | 2024-04-29 10:39AM EDT | 530.00 | 61.08 | 57.10 | 66.40 | +26.03 | +74.27% | 1 | 5 | 31.65% |
| IDXX240621P00540000 | 2024-04-05 2:48PM EDT | 540.00 | 37.60 | 67.00 | 76.50 | 0.00 | - | 2 | 15 | 34.95% |
| IDXX240621P00550000 | 2024-03-27 3:23PM EDT | 550.00 | 32.20 | 52.10 | 59.50 | 0.00 | - | 2 | 19 | 0.00% |
| IDXX240621P00560000 | 2024-05-01 3:47PM EDT | 560.00 | 90.90 | 87.00 | 96.40 | +56.80 | +166.57% | 6 | 6 | 40.42% |
| IDXX240621P00570000 | 2024-05-01 3:47PM EDT | 570.00 | 100.90 | 97.00 | 106.70 | +64.20 | +174.93% | 6 | 3 | 43.93% |
| 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.