IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240719C00480000 | 2024-05-01 12:14PM EDT | 480.00 | 26.26 | 20.70 | 21.90 | -17.67 | -40.22% | 6 | 3 | 31.24% |
| IDXX240719C00490000 | 2024-05-01 10:07AM EDT | 490.00 | 20.10 | 15.80 | 19.40 | -7.90 | -28.21% | 3 | 5 | 32.73% |
| IDXX240719C00500000 | 2024-05-01 11:40AM EDT | 500.00 | 15.97 | 10.30 | 17.80 | -19.18 | -54.57% | 2 | 4 | 34.79% |
| IDXX240719C00510000 | 2024-04-15 10:09AM EDT | 510.00 | 27.77 | 7.70 | 14.60 | 0.00 | - | 6 | 4 | 34.42% |
| IDXX240719C00520000 | 2024-05-01 11:37AM EDT | 520.00 | 9.98 | 4.70 | 11.80 | -7.67 | -43.46% | 4 | 9 | 34.00% |
| IDXX240719C00530000 | 2024-04-22 9:49AM EDT | 530.00 | 10.55 | 2.95 | 9.90 | 0.00 | - | 1 | 18 | 34.31% |
| IDXX240719C00540000 | 2024-05-01 3:59PM EDT | 540.00 | 5.00 | 2.15 | 8.00 | -8.35 | -62.55% | 8 | 4 | 34.14% |
| IDXX240719C00550000 | 2024-04-30 3:38PM EDT | 550.00 | 9.72 | 1.25 | 7.60 | 0.00 | - | 2 | 5 | 36.05% |
| IDXX240719C00560000 | 2024-04-29 10:58AM EDT | 560.00 | 11.00 | 0.95 | 5.70 | 0.00 | - | 2 | 7 | 35.02% |
| IDXX240719C00570000 | 2024-04-18 10:33AM EDT | 570.00 | 4.98 | 0.70 | 6.30 | 0.00 | - | 47 | 53 | 38.44% |
| IDXX240719C00580000 | 2024-04-30 3:38PM EDT | 580.00 | 6.29 | 0.65 | 5.80 | 0.00 | - | 1 | 14 | 39.64% |
| IDXX240719C00590000 | 2024-04-16 11:09AM EDT | 590.00 | 5.00 | 0.50 | 5.50 | 0.00 | - | 77 | 52 | 41.11% |
| IDXX240719C00600000 | 2024-04-24 10:33AM EDT | 600.00 | 3.10 | 0.40 | 5.20 | 0.00 | - | 4 | 15 | 42.46% |
| IDXX240719C00620000 | 2024-03-21 11:22AM EDT | 620.00 | 9.90 | 0.75 | 4.60 | 0.00 | - | 1 | 16 | 44.84% |
| IDXX240719C00640000 | 2024-04-04 3:54PM EDT | 640.00 | 3.70 | 0.00 | 3.50 | 0.00 | - | 1 | 8 | 45.34% |
| IDXX240719C00660000 | 2024-04-01 11:16AM EDT | 660.00 | 3.85 | 0.00 | 3.30 | 0.00 | - | 2 | 3 | 47.96% |
| IDXX240719C00680000 | 2024-04-18 10:02AM EDT | 680.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 4 | 5 | 53.84% |
| IDXX240719C00700000 | 2024-04-12 10:01AM EDT | 700.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 50.63% |
| IDXX240719C00720000 | 2024-05-01 10:14AM EDT | 720.00 | 0.26 | 0.00 | 3.60 | -5.94 | -95.81% | 1 | 1 | 50.60% |
| IDXX240719C00740000 | 2024-01-24 11:27AM EDT | 740.00 | 2.00 | 2.75 | 4.90 | 0.00 | - | 5 | 57 | 61.33% |
| IDXX240719C00760000 | 2024-03-25 9:46AM EDT | 760.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| IDXX240719C00780000 | 2023-12-11 10:30AM EDT | 780.00 | 1.90 | 0.75 | 9.70 | 0.00 | - | - | 1 | 71.05% |
| IDXX240719C00820000 | 2024-03-15 11:26AM EDT | 820.00 | 0.48 | 0.00 | 4.50 | 0.00 | - | 3 | 34 | 64.70% |
| IDXX240719C00840000 | 2024-04-22 10:42AM EDT | 840.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 52.17% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240719P00250000 | 2024-02-05 10:36AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IDXX240719P00260000 | 2024-02-16 12:03PM EDT | 260.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 74.78% |
| IDXX240719P00270000 | 2024-02-22 1:37PM EDT | 270.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 59.42% |
| IDXX240719P00280000 | 2024-02-22 1:37PM EDT | 280.00 | 0.32 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 67.19% |
| IDXX240719P00290000 | 2024-02-09 11:49AM EDT | 290.00 | 0.40 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 63.68% |
| IDXX240719P00300000 | 2023-12-04 12:34PM EDT | 300.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IDXX240719P00340000 | 2024-04-22 9:30AM EDT | 340.00 | 1.50 | 0.50 | 4.00 | 0.00 | - | - | 1 | 51.42% |
| IDXX240719P00350000 | 2024-03-22 11:22AM EDT | 350.00 | 1.45 | 1.10 | 3.10 | 0.00 | - | 2 | 2 | 44.73% |
| IDXX240719P00370000 | 2024-04-22 9:30AM EDT | 370.00 | 2.40 | 0.80 | 5.10 | 0.00 | - | 1 | 4 | 43.52% |
| IDXX240719P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 3.40 | 1.00 | 5.70 | 0.00 | - | 4 | 3 | 41.27% |
| IDXX240719P00390000 | 2023-12-22 11:21AM EDT | 390.00 | 5.80 | 2.65 | 10.20 | 0.00 | - | 10 | 11 | 46.41% |
| IDXX240719P00400000 | 2024-04-08 9:30AM EDT | 400.00 | 3.10 | 1.45 | 7.60 | 0.00 | - | 1 | 1 | 37.58% |
| IDXX240719P00410000 | 2024-01-29 11:07AM EDT | 410.00 | 7.88 | 1.30 | 7.80 | 0.00 | - | - | 10 | 34.03% |
| IDXX240719P00420000 | 2024-04-22 9:49AM EDT | 420.00 | 8.45 | 4.00 | 10.40 | 0.00 | - | 1 | 12 | 34.21% |
| IDXX240719P00430000 | 2024-02-26 10:30AM EDT | 430.00 | 3.80 | 4.20 | 5.40 | 0.00 | - | 2 | 20 | 22.26% |
| IDXX240719P00440000 | 2024-04-19 10:34AM EDT | 440.00 | 13.30 | 7.90 | 14.40 | 0.00 | - | 16 | 20 | 30.96% |
| IDXX240719P00450000 | 2024-04-25 10:15AM EDT | 450.00 | 14.50 | 10.30 | 17.30 | 0.00 | - | 3 | 7 | 29.73% |
| IDXX240719P00460000 | 2024-04-25 10:16AM EDT | 460.00 | 17.50 | 14.00 | 21.00 | 0.00 | - | 6 | 127 | 28.84% |
| IDXX240719P00470000 | 2024-04-30 2:23PM EDT | 470.00 | 14.50 | 21.60 | 23.40 | 0.00 | - | 3 | 115 | 25.76% |
| IDXX240719P00480000 | 2024-04-25 10:28AM EDT | 480.00 | 25.50 | 26.90 | 28.40 | 0.00 | - | 1 | 85 | 24.92% |
| IDXX240719P00490000 | 2024-04-29 3:38PM EDT | 490.00 | 20.23 | 32.90 | 34.80 | 0.00 | - | 1 | 135 | 24.89% |
| IDXX240719P00500000 | 2024-04-24 3:36PM EDT | 500.00 | 28.70 | 35.70 | 43.20 | 0.00 | - | 62 | 251 | 26.64% |
| IDXX240719P00510000 | 2024-04-10 3:16PM EDT | 510.00 | 30.50 | 43.10 | 51.00 | 0.00 | - | 1 | 187 | 27.06% |
| IDXX240719P00520000 | 2024-04-05 10:32AM EDT | 520.00 | 28.60 | 52.00 | 58.50 | 0.00 | - | 7 | 96 | 26.36% |
| IDXX240719P00530000 | 2024-04-04 12:30PM EDT | 530.00 | 62.70 | 60.70 | 67.00 | +34.50 | +122.34% | 1 | 119 | 26.54% |
| IDXX240719P00550000 | 2024-04-29 9:30AM EDT | 550.00 | 58.80 | 77.00 | 86.60 | 0.00 | - | - | 2 | 30.64% |
| IDXX240719P00560000 | 2024-03-26 12:25PM EDT | 560.00 | 46.20 | 70.80 | 78.10 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX240719P00570000 | 2024-04-19 11:28AM EDT | 570.00 | 98.33 | 97.00 | 106.60 | 0.00 | - | 1 | 8 | 35.09% |
© 2024 Yahoo. All rights reserved.