IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241018C00490000 | 2024-04-18 10:33AM EDT | 490.00 | 41.38 | 28.50 | 33.00 | 0.00 | - | - | 57 | 33.11% |
| IDXX241018C00510000 | 2024-04-25 10:51AM EDT | 510.00 | 31.60 | 20.80 | 24.80 | 0.00 | - | 2 | 83 | 32.02% |
| IDXX241018C00530000 | 2024-04-24 1:32PM EDT | 530.00 | 29.83 | 15.00 | 18.60 | 0.00 | - | 2 | 5 | 31.45% |
| IDXX241018C00540000 | 2024-04-19 2:54PM EDT | 540.00 | 18.70 | 12.30 | 16.00 | 0.00 | - | 15 | 14 | 31.20% |
| IDXX241018C00550000 | 2024-04-17 10:28AM EDT | 550.00 | 20.99 | 10.30 | 13.40 | 0.00 | - | 1 | 0 | 30.68% |
| IDXX241018C00560000 | 2024-03-28 12:36PM EDT | 560.00 | 46.20 | 16.50 | 22.70 | 0.00 | - | 3 | 3 | 41.20% |
| IDXX241018C00570000 | 2024-03-28 1:32PM EDT | 570.00 | 40.90 | 14.50 | 19.50 | 0.00 | - | 3 | 3 | 40.18% |
| IDXX241018C00580000 | 2024-03-28 1:32PM EDT | 580.00 | 36.70 | 11.50 | 17.20 | 0.00 | - | 4 | 4 | 39.77% |
| IDXX241018C00590000 | 2024-05-01 1:58PM EDT | 590.00 | 4.90 | 4.30 | 8.20 | -28.30 | -85.24% | 1 | 4 | 31.65% |
| IDXX241018C00600000 | 2024-03-28 2:18PM EDT | 600.00 | 30.10 | 7.90 | 12.30 | 0.00 | - | 3 | 6 | 37.96% |
| IDXX241018C00620000 | 2024-03-19 2:17PM EDT | 620.00 | 23.20 | 3.40 | 9.80 | 0.00 | - | 3 | 3 | 37.95% |
| IDXX241018C00640000 | 2024-03-28 2:18PM EDT | 640.00 | 18.90 | 2.50 | 6.30 | 0.00 | - | 1 | 1 | 35.78% |
| IDXX241018C00650000 | 2024-04-05 11:36AM EDT | 650.00 | 11.31 | 0.95 | 6.00 | 0.00 | - | 1 | 1 | 36.52% |
| IDXX241018C00660000 | 2024-04-10 10:21AM EDT | 660.00 | 6.65 | 0.85 | 4.80 | 0.00 | - | 1 | 1 | 35.65% |
| IDXX241018C00700000 | 2024-03-11 9:36AM EDT | 700.00 | 13.30 | 1.15 | 7.10 | 0.00 | - | 1 | 2 | 43.97% |
| IDXX241018C00720000 | 2024-03-21 3:05PM EDT | 720.00 | 6.77 | 0.50 | 4.10 | 0.00 | - | 1 | 2 | 40.53% |
| IDXX241018C00760000 | 2024-04-04 3:46PM EDT | 760.00 | 2.50 | 0.00 | 1.10 | 0.00 | - | 1 | 31 | 34.94% |
| IDXX241018C00780000 | 2024-03-15 10:20AM EDT | 780.00 | 3.03 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 47.55% |
| IDXX241018C00800000 | 2024-03-01 12:53PM EDT | 800.00 | 8.00 | 0.90 | 6.00 | 0.00 | - | 1 | 1 | 51.72% |
| IDXX241018C00820000 | 2024-02-27 11:28AM EDT | 820.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.93% |
| IDXX241018C00840000 | 2024-04-05 1:37PM EDT | 840.00 | 0.05 | 0.25 | 4.80 | 0.00 | - | 1 | 3 | 52.55% |
| IDXX241018C00860000 | 2024-03-08 10:30AM EDT | 860.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.10% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241018P00300000 | 2024-02-28 10:54AM EDT | 300.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 42.74% |
| IDXX241018P00350000 | 2024-03-15 1:04PM EDT | 350.00 | 2.65 | 1.40 | 6.00 | 0.00 | - | - | 2 | 36.46% |
| IDXX241018P00390000 | 2024-03-13 12:39PM EDT | 390.00 | 5.80 | 4.00 | 8.40 | 0.00 | - | - | 2 | 29.35% |
| IDXX241018P00400000 | 2024-03-13 12:39PM EDT | 400.00 | 6.70 | 4.30 | 10.60 | 0.00 | - | - | 2 | 29.26% |
| IDXX241018P00420000 | 2024-03-28 11:05AM EDT | 420.00 | 8.79 | 6.50 | 10.70 | 0.00 | - | 2 | 2 | 23.64% |
| IDXX241018P00430000 | 2024-03-28 11:05AM EDT | 430.00 | 9.99 | 9.30 | 13.20 | 0.00 | - | 2 | 2 | 23.14% |
| IDXX241018P00470000 | 2024-04-22 1:09PM EDT | 470.00 | 30.72 | 27.80 | 32.80 | 0.00 | - | 1 | 1 | 24.95% |
| IDXX241018P00480000 | 2024-05-01 1:43PM EDT | 480.00 | 38.00 | 32.60 | 39.50 | +3.00 | +8.57% | 5 | 6 | 25.75% |
| IDXX241018P00490000 | 2024-04-10 11:46AM EDT | 490.00 | 32.10 | 37.40 | 43.90 | 0.00 | - | - | 1 | 24.36% |
| IDXX241018P00510000 | 2024-04-29 9:30AM EDT | 510.00 | 33.91 | 49.10 | 56.80 | 0.00 | - | 2 | 4 | 23.69% |
| IDXX241018P00520000 | 2024-05-01 12:38PM EDT | 520.00 | 59.30 | 56.30 | 63.60 | +23.36 | +65.00% | 1 | 8 | 23.05% |
| IDXX241018P00530000 | 2024-04-03 12:24PM EDT | 530.00 | 40.47 | 63.40 | 71.00 | 0.00 | - | 8 | 8 | 22.54% |
© 2024 Yahoo. All rights reserved.