IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241220C00200000 | 2024-04-10 1:19PM EDT | 200.00 | 310.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220C00210000 | 2024-03-11 1:59PM EDT | 210.00 | 346.53 | 298.10 | 308.00 | 0.00 | - | 1 | 1 | 140.60% |
| IDXX241220C00250000 | 2023-12-29 10:41AM EDT | 250.00 | 322.25 | 291.00 | 299.90 | 0.00 | - | 1 | 0 | 157.65% |
| IDXX241220C00280000 | 2024-05-01 10:44AM EDT | 280.00 | 204.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220C00290000 | 2024-05-01 10:44AM EDT | 290.00 | 194.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220C00300000 | 2024-04-12 10:17AM EDT | 300.00 | 213.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220C00320000 | 2023-11-06 3:53PM EDT | 320.00 | 138.33 | 221.00 | 231.00 | 0.00 | - | - | 1 | 116.62% |
| IDXX241220C00340000 | 2024-01-18 10:49AM EDT | 340.00 | 203.50 | 231.00 | 241.00 | 0.00 | - | 1 | 1 | 134.72% |
| IDXX241220C00400000 | 2023-10-27 3:06PM EDT | 400.00 | 69.30 | 120.70 | 127.30 | 0.00 | - | 1 | 1 | 62.73% |
| IDXX241220C00410000 | 2023-10-27 3:06PM EDT | 410.00 | 64.26 | 113.50 | 120.20 | 0.00 | - | 1 | 2 | 61.20% |
| IDXX241220C00420000 | 2023-12-07 10:49AM EDT | 420.00 | 142.00 | 155.30 | 160.90 | 0.00 | - | 1 | 4 | 96.16% |
| IDXX241220C00430000 | 2023-12-11 4:30PM EDT | 430.00 | 151.49 | 144.10 | 150.00 | 0.00 | - | 1 | 2 | 90.82% |
| IDXX241220C00440000 | 2023-12-04 11:05AM EDT | 440.00 | 127.43 | 134.00 | 138.80 | 0.00 | - | 3 | 5 | 85.89% |
| IDXX241220C00450000 | 2023-12-29 10:41AM EDT | 450.00 | 151.25 | 124.90 | 130.80 | 0.00 | - | 1 | 2 | 82.54% |
| IDXX241220C00460000 | 2024-04-29 11:39AM EDT | 460.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX241220C00470000 | 2023-12-15 3:56PM EDT | 470.00 | 122.31 | 115.60 | 121.80 | 0.00 | - | 4 | 5 | 81.46% |
| IDXX241220C00480000 | 2024-01-18 2:06PM EDT | 480.00 | 99.05 | 117.80 | 124.50 | 0.00 | - | 1 | 7 | 85.73% |
| IDXX241220C00490000 | 2024-04-25 10:37AM EDT | 490.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IDXX241220C00500000 | 2024-04-30 12:32PM EDT | 500.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IDXX241220C00510000 | 2024-04-23 1:07PM EDT | 510.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IDXX241220C00520000 | 2024-04-17 2:08PM EDT | 520.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IDXX241220C00530000 | 2024-04-18 1:16PM EDT | 530.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IDXX241220C00540000 | 2024-04-18 12:04PM EDT | 540.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX241220C00550000 | 2024-05-01 12:44PM EDT | 550.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX241220C00560000 | 2024-04-26 3:26PM EDT | 560.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX241220C00570000 | 2024-04-22 3:50PM EDT | 570.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IDXX241220C00580000 | 2024-04-12 1:07PM EDT | 580.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX241220C00590000 | 2024-04-22 10:53AM EDT | 590.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX241220C00600000 | 2024-04-22 3:32PM EDT | 600.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| IDXX241220C00610000 | 2024-04-09 12:21PM EDT | 610.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX241220C00620000 | 2024-04-11 1:51PM EDT | 620.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX241220C00630000 | 2024-04-04 9:56AM EDT | 630.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX241220C00640000 | 2024-04-15 11:11AM EDT | 640.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| IDXX241220C00650000 | 2024-04-22 10:53AM EDT | 650.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX241220C00660000 | 2024-04-11 10:31AM EDT | 660.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IDXX241220C00670000 | 2024-03-20 12:20PM EDT | 670.00 | 18.22 | 3.40 | 7.10 | 0.00 | - | 7 | 29 | 34.68% |
| IDXX241220C00680000 | 2023-12-05 2:13PM EDT | 680.00 | 19.40 | 24.30 | 27.10 | 0.00 | - | 1 | 2 | 54.03% |
| IDXX241220C00700000 | 2024-03-25 2:55PM EDT | 700.00 | 13.00 | 2.50 | 6.10 | 0.00 | - | 5 | 14 | 36.14% |
| IDXX241220C00720000 | 2024-01-19 10:30AM EDT | 720.00 | 13.10 | 16.00 | 21.30 | 0.00 | - | 1 | 4 | 52.16% |
| IDXX241220C00760000 | 2024-03-11 12:37PM EDT | 760.00 | 16.00 | 2.50 | 6.90 | 0.00 | - | 1 | 11 | 42.47% |
| IDXX241220C00780000 | 2023-10-06 12:43PM EDT | 780.00 | 4.93 | 0.10 | 10.00 | 0.00 | - | 3 | 2 | 48.34% |
| IDXX241220C00800000 | 2024-02-23 11:15AM EDT | 800.00 | 10.80 | 2.05 | 9.30 | 0.00 | - | 1 | 12 | 49.04% |
| IDXX241220C00820000 | 2023-11-21 11:58AM EDT | 820.00 | 1.80 | 2.30 | 10.90 | 0.00 | - | 1 | 10 | 52.66% |
| IDXX241220C00840000 | 2023-10-25 1:04PM EDT | 840.00 | 1.20 | 0.70 | 10.00 | 0.00 | - | 1 | 5 | 53.01% |
| IDXX241220C00860000 | 2024-03-22 9:30AM EDT | 860.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.21% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX241220P00200000 | 2024-04-15 9:57AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IDXX241220P00210000 | 2024-03-14 11:50AM EDT | 210.00 | 3.25 | 0.00 | 2.50 | 0.00 | - | 1 | 14 | 51.59% |
| IDXX241220P00220000 | 2024-01-24 10:32AM EDT | 220.00 | 1.60 | 0.00 | 9.60 | 0.00 | - | 1 | 17 | 63.53% |
| IDXX241220P00230000 | 2024-02-01 2:11PM EDT | 230.00 | 2.41 | 0.05 | 10.00 | 0.00 | - | 5 | 96 | 60.94% |
| IDXX241220P00240000 | 2024-02-16 12:11PM EDT | 240.00 | 2.63 | 0.00 | 5.00 | 0.00 | - | 1 | 56 | 57.74% |
| IDXX241220P00250000 | 2024-02-27 11:22AM EDT | 250.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 54.21% |
| IDXX241220P00260000 | 2024-02-27 11:22AM EDT | 260.00 | 1.35 | 0.05 | 5.70 | 0.00 | - | 1 | 3 | 53.55% |
| IDXX241220P00270000 | 2024-02-06 10:30AM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| IDXX241220P00280000 | 2023-08-02 2:12PM EDT | 280.00 | 7.80 | 1.50 | 11.00 | 0.00 | - | - | 1 | 57.81% |
| IDXX241220P00290000 | 2024-02-27 11:16AM EDT | 290.00 | 3.40 | 0.05 | 6.50 | 0.00 | - | 2 | 6 | 46.88% |
| IDXX241220P00300000 | 2024-03-22 11:22AM EDT | 300.00 | 2.47 | 1.40 | 7.80 | 0.00 | - | 2 | 4 | 46.56% |
| IDXX241220P00310000 | 2024-04-23 12:13PM EDT | 310.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IDXX241220P00320000 | 2024-02-22 4:27PM EDT | 320.00 | 2.60 | 0.20 | 8.00 | 0.00 | - | 1 | 5 | 41.59% |
| IDXX241220P00330000 | 2024-04-22 2:56PM EDT | 330.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX241220P00340000 | 2024-02-05 4:31PM EDT | 340.00 | 6.85 | 0.65 | 9.10 | 0.00 | - | 5 | 1 | 38.07% |
| IDXX241220P00350000 | 2024-03-18 2:34PM EDT | 350.00 | 5.40 | 2.90 | 10.20 | 0.00 | - | 2 | 12 | 36.98% |
| IDXX241220P00360000 | 2024-02-15 4:21PM EDT | 360.00 | 6.55 | 3.90 | 10.10 | 0.00 | - | 6 | 1 | 34.31% |
| IDXX241220P00370000 | 2024-04-22 2:18PM EDT | 370.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IDXX241220P00380000 | 2024-04-18 12:45PM EDT | 380.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IDXX241220P00390000 | 2024-03-04 11:14AM EDT | 390.00 | 8.60 | 6.40 | 12.80 | 0.00 | - | 12 | 1 | 29.69% |
| IDXX241220P00400000 | 2024-05-01 3:55PM EDT | 400.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX241220P00410000 | 2024-04-11 1:11PM EDT | 410.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IDXX241220P00420000 | 2024-04-18 1:18PM EDT | 420.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX241220P00430000 | 2024-04-11 1:07PM EDT | 430.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IDXX241220P00440000 | 2024-04-11 1:23PM EDT | 440.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IDXX241220P00450000 | 2024-04-29 9:53AM EDT | 450.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IDXX241220P00460000 | 2024-04-11 1:32PM EDT | 460.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IDXX241220P00470000 | 2024-04-22 1:13PM EDT | 470.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00480000 | 2024-04-11 2:34PM EDT | 480.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00490000 | 2024-05-01 10:48AM EDT | 490.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00500000 | 2024-05-01 9:50AM EDT | 500.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00510000 | 2024-04-05 2:30PM EDT | 510.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00520000 | 2024-05-01 10:48AM EDT | 520.00 | 60.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00530000 | 2024-03-19 1:47PM EDT | 530.00 | 45.80 | 66.00 | 73.30 | 0.00 | - | 1 | 35 | 21.21% |
| IDXX241220P00540000 | 2024-04-18 12:07PM EDT | 540.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00550000 | 2024-04-22 1:07PM EDT | 550.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00560000 | 2024-04-22 1:13PM EDT | 560.00 | 89.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IDXX241220P00570000 | 2024-02-22 12:46PM EDT | 570.00 | 53.35 | 63.50 | 70.90 | 0.00 | - | 1 | 7 | 0.00% |
| IDXX241220P00580000 | 2024-03-06 1:24PM EDT | 580.00 | 58.53 | 78.20 | 83.90 | 0.00 | - | 1 | 13 | 0.00% |
| IDXX241220P00590000 | 2024-03-08 11:50AM EDT | 590.00 | 60.39 | 85.20 | 90.60 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX241220P00600000 | 2024-03-27 3:57PM EDT | 600.00 | 79.90 | 100.30 | 107.30 | 0.00 | - | 1 | 8 | 0.00% |
| IDXX241220P00610000 | 2024-04-02 12:00PM EDT | 610.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX241220P00620000 | 2024-02-13 11:32AM EDT | 620.00 | 88.75 | 94.60 | 102.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.