IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240816C00400000 | 2024-06-27 9:31AM EDT | 400.00 | 92.00 | 80.70 | 87.00 | 0.00 | - | - | 0 | 50.79% |
| IDXX240816C00480000 | 2024-07-02 9:57AM EDT | 480.00 | 19.40 | 19.40 | 20.40 | 0.00 | - | 1 | 0 | 32.63% |
| IDXX240816C00490000 | 2024-07-02 2:49PM EDT | 490.00 | 15.80 | 14.80 | 15.70 | 0.00 | - | 4 | 0 | 31.92% |
| IDXX240816C00500000 | 2024-07-01 1:10PM EDT | 500.00 | 11.17 | 11.00 | 12.10 | 0.00 | - | 7 | 19 | 31.79% |
| IDXX240816C00510000 | 2024-07-01 10:15AM EDT | 510.00 | 11.40 | 5.80 | 11.40 | 0.00 | - | 2 | 64 | 35.52% |
| IDXX240816C00520000 | 2024-07-01 3:37PM EDT | 520.00 | 6.10 | 4.00 | 6.80 | 0.00 | - | 2 | 0 | 31.53% |
| IDXX240816C00530000 | 2024-07-01 2:56PM EDT | 530.00 | 4.55 | 2.75 | 7.90 | 0.00 | - | 2 | 8 | 37.61% |
| IDXX240816C00540000 | 2024-07-01 12:36PM EDT | 540.00 | 3.60 | 0.95 | 7.20 | 0.00 | - | 2 | 0 | 39.87% |
| IDXX240816C00550000 | 2024-06-28 2:13PM EDT | 550.00 | 4.55 | 0.70 | 6.00 | 0.00 | - | 1 | 0 | 40.66% |
| IDXX240816C00560000 | 2024-06-26 11:14AM EDT | 560.00 | 3.30 | 0.05 | 5.40 | 0.00 | - | - | 1 | 42.41% |
| IDXX240816C00590000 | 2024-06-26 10:19AM EDT | 590.00 | 1.32 | 0.35 | 5.20 | 0.00 | - | - | 0 | 50.68% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240816P00400000 | 2024-06-26 11:13AM EDT | 400.00 | 1.20 | 0.70 | 6.10 | 0.00 | - | - | 0 | 50.09% |
| IDXX240816P00450000 | 2024-07-02 11:08AM EDT | 450.00 | 8.55 | 6.20 | 9.50 | 0.00 | - | 1 | 3 | 31.73% |
| IDXX240816P00460000 | 2024-06-26 10:40AM EDT | 460.00 | 8.70 | 9.30 | 14.90 | 0.00 | - | 2 | 0 | 34.80% |
| IDXX240816P00470000 | 2024-07-03 11:11AM EDT | 470.00 | 15.00 | 13.80 | 15.40 | +3.31 | +28.31% | 1 | 0 | 28.83% |
| IDXX240816P00480000 | 2024-07-03 10:08AM EDT | 480.00 | 20.30 | 18.70 | 19.60 | -1.30 | -6.02% | 3 | 7 | 27.64% |
| IDXX240816P00490000 | 2024-07-01 10:13AM EDT | 490.00 | 20.50 | 24.10 | 25.00 | 0.00 | - | 3 | 0 | 26.97% |
| IDXX240816P00500000 | 2024-06-24 10:32AM EDT | 500.00 | 24.10 | 29.80 | 31.20 | 0.00 | - | 1 | 0 | 26.19% |
| IDXX240816P00510000 | 2024-06-20 1:51PM EDT | 510.00 | 28.50 | 33.00 | 41.60 | 0.00 | - | - | 0 | 31.56% |
© 2024 Yahoo. All rights reserved.