IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517C00470000 | 2024-04-18 10:08AM EDT | 470.00 | 23.10 | 20.30 | 25.40 | 0.00 | - | 3 | 7 | 42.25% |
| IDXX240517C00480000 | 2024-04-17 3:11PM EDT | 480.00 | 19.20 | 16.20 | 19.10 | 0.00 | - | 8 | 11 | 39.52% |
| IDXX240517C00490000 | 2024-04-19 3:57PM EDT | 490.00 | 13.90 | 12.00 | 16.00 | -3.05 | -17.99% | 2 | 17 | 41.53% |
| IDXX240517C00500000 | 2024-04-19 11:39AM EDT | 500.00 | 8.05 | 7.20 | 12.60 | -2.79 | -25.74% | 1 | 12 | 41.69% |
| IDXX240517C00510000 | 2024-04-19 12:50PM EDT | 510.00 | 5.60 | 5.20 | 9.90 | -2.20 | -28.21% | 3 | 32 | 42.06% |
| IDXX240517C00520000 | 2024-04-19 2:27PM EDT | 520.00 | 3.70 | 1.65 | 8.20 | -0.85 | -18.68% | 2 | 14 | 43.58% |
| IDXX240517C00530000 | 2024-04-17 12:27PM EDT | 530.00 | 3.42 | 1.25 | 6.80 | 0.00 | - | 3 | 9 | 45.00% |
| IDXX240517C00540000 | 2024-04-16 9:30AM EDT | 540.00 | 4.65 | 1.15 | 6.00 | 0.00 | - | 1 | 36 | 47.32% |
| IDXX240517C00550000 | 2024-04-10 1:25PM EDT | 550.00 | 6.02 | 0.40 | 3.50 | 0.00 | - | 4 | 9 | 43.48% |
| IDXX240517C00560000 | 2024-04-11 3:05PM EDT | 560.00 | 4.27 | 0.45 | 2.50 | 0.00 | - | 2 | 127 | 43.14% |
| IDXX240517C00570000 | 2024-04-17 3:25PM EDT | 570.00 | 1.21 | 0.15 | 2.10 | 0.00 | - | 1 | 43 | 44.62% |
| IDXX240517C00590000 | 2024-03-27 2:34PM EDT | 590.00 | 5.30 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 47.36% |
| IDXX240517C00600000 | 2024-04-19 2:15PM EDT | 600.00 | 0.17 | 0.00 | 2.00 | -4.48 | -96.34% | 1 | 3 | 53.32% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 62.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517P00260000 | 2024-04-19 2:43PM EDT | 260.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 2 | 221 | 80.08% |
| IDXX240517P00270000 | 2024-04-08 2:44PM EDT | 270.00 | 0.55 | 0.20 | 4.80 | 0.00 | - | - | 2 | 124.05% |
| IDXX240517P00430000 | 2024-03-20 11:33AM EDT | 430.00 | 2.15 | 2.10 | 6.20 | 0.00 | - | - | 1 | 44.09% |
| IDXX240517P00440000 | 2024-04-19 10:04AM EDT | 440.00 | 5.10 | 5.50 | 7.80 | +2.10 | +70.00% | 1 | 3 | 41.93% |
| IDXX240517P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 10.00 | 7.80 | 10.90 | +3.10 | +44.93% | 1 | 4 | 42.17% |
| IDXX240517P00460000 | 2024-04-17 11:52AM EDT | 460.00 | 10.30 | 10.70 | 14.70 | 0.00 | - | 2 | 21 | 42.39% |
| IDXX240517P00470000 | 2024-04-19 3:34PM EDT | 470.00 | 17.72 | 14.30 | 19.40 | +5.54 | +45.48% | 203 | 184 | 42.93% |
| IDXX240517P00480000 | 2024-04-19 12:14PM EDT | 480.00 | 19.40 | 19.30 | 23.70 | +2.60 | +15.48% | 1 | 684 | 41.34% |
| IDXX240517P00490000 | 2024-04-17 2:13PM EDT | 490.00 | 22.50 | 25.10 | 28.70 | 0.00 | - | 4 | 19 | 39.70% |
| IDXX240517P00500000 | 2024-04-17 12:56PM EDT | 500.00 | 28.52 | 31.80 | 34.40 | 0.00 | - | 3 | 32 | 37.92% |
| IDXX240517P00510000 | 2024-04-16 10:11AM EDT | 510.00 | 29.10 | 38.00 | 45.00 | 0.00 | - | 1 | 11 | 45.20% |
| IDXX240517P00520000 | 2024-04-17 2:04PM EDT | 520.00 | 42.44 | 45.60 | 53.00 | 0.00 | - | 1 | 8 | 46.28% |
| IDXX240517P00530000 | 2024-04-17 10:30AM EDT | 530.00 | 49.10 | 52.60 | 59.00 | 0.00 | - | 1 | 34 | 41.10% |
| IDXX240517P00540000 | 2024-04-02 11:05AM EDT | 540.00 | 28.10 | 64.00 | 68.90 | 0.00 | - | - | 15 | 45.17% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 70.40 | 79.00 | 0.00 | - | 9 | 9 | 49.61% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 79.40 | 89.00 | 0.00 | - | 5 | 0 | 53.58% |
© 2024 Yahoo. All rights reserved.