IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220715C00410000 | 2022-01-03 4:22PM EDT | 410.00 | 226.63 | 179.60 | 187.00 | 0.00 | - | 1 | 1 | 374.38% |
| IDXX220715C00440000 | 2021-12-06 11:11AM EDT | 440.00 | 165.23 | 165.30 | 173.20 | 0.00 | - | 1 | 0 | 358.25% |
| IDXX220715C00580000 | 2021-11-19 11:51AM EDT | 580.00 | 104.70 | 77.70 | 84.90 | 0.00 | - | 1 | 1 | 244.04% |
| IDXX220715C00600000 | 2021-12-03 11:34AM EDT | 600.00 | 59.15 | 88.00 | 96.50 | 0.00 | - | 1 | 2 | 269.85% |
| IDXX220715C00650000 | 2022-01-03 3:56PM EDT | 650.00 | 46.00 | 23.50 | 29.30 | 0.00 | - | 1 | 3 | 158.48% |
| IDXX220715C00660000 | 2021-12-08 4:52PM EDT | 660.00 | 46.50 | 21.00 | 26.30 | 0.00 | - | 1 | 2 | 154.62% |
| IDXX220715C00670000 | 2021-12-27 1:59PM EDT | 670.00 | 50.14 | 18.00 | 23.80 | 0.00 | - | - | 1 | 150.41% |
| IDXX220715C00690000 | 2022-01-05 3:14PM EDT | 690.00 | 21.00 | 13.80 | 19.20 | +0.10 | +0.48% | 1 | 2 | 143.59% |
| IDXX220715C00700000 | 2021-12-03 11:34AM EDT | 700.00 | 26.15 | 38.50 | 44.50 | 0.00 | - | 1 | 1 | 201.75% |
| IDXX220715C00760000 | 2021-12-29 4:46PM EDT | 760.00 | 23.20 | 6.40 | 9.40 | 0.00 | - | - | 11 | 129.78% |
| IDXX220715C00770000 | 2021-12-29 4:46PM EDT | 770.00 | 20.90 | 6.10 | 7.70 | 0.00 | - | - | 4 | 127.44% |
| IDXX220715C00860000 | 2021-12-02 3:09PM EDT | 860.00 | 7.00 | 7.40 | 10.40 | 0.00 | - | - | 1 | 148.97% |
| IDXX220715C00900000 | 2021-12-02 2:51PM EDT | 900.00 | 3.75 | 4.20 | 5.60 | 0.00 | - | - | 1 | 136.54% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220715P00430000 | 2021-11-24 12:39PM EDT | 430.00 | 9.70 | 5.00 | 6.30 | 0.00 | - | - | 2 | 0.00% |
| IDXX220715P00440000 | 2021-12-09 1:13PM EDT | 440.00 | 9.29 | 8.00 | 10.40 | 0.00 | - | 10 | 11 | 0.00% |
| IDXX220715P00500000 | 2021-12-06 11:08AM EDT | 500.00 | 29.35 | 17.10 | 18.90 | 0.00 | - | 1 | 4 | 0.00% |
| IDXX220715P00510000 | 2022-01-03 4:17PM EDT | 510.00 | 14.00 | 21.20 | 25.80 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX220715P00520000 | 2021-12-29 10:54AM EDT | 520.00 | 13.50 | 23.30 | 28.10 | 0.00 | - | 2 | 5 | 0.00% |
| IDXX220715P00530000 | 2021-12-15 4:32PM EDT | 530.00 | 28.30 | 25.30 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00560000 | 2022-01-05 10:58AM EDT | 560.00 | 34.10 | 37.90 | 42.50 | +7.70 | +29.17% | 5 | 16 | 0.00% |
| IDXX220715P00570000 | 2021-11-18 11:32AM EDT | 570.00 | 37.40 | 35.30 | 41.00 | 0.00 | - | - | 2 | 0.00% |
| IDXX220715P00580000 | 2021-12-27 12:24PM EDT | 580.00 | 29.65 | 48.30 | 50.80 | 0.00 | - | 2 | 7 | 0.00% |
| IDXX220715P00590000 | 2021-12-01 10:52AM EDT | 590.00 | 54.90 | 23.80 | 28.70 | 0.00 | - | - | 5 | 0.00% |
| IDXX220715P00640000 | 2021-12-28 2:07PM EDT | 640.00 | 50.07 | 79.90 | 86.70 | 0.00 | - | - | 1 | 0.00% |
| IDXX220715P00650000 | 2021-12-28 2:07PM EDT | 650.00 | 54.82 | 86.60 | 93.70 | 0.00 | - | - | 1 | 0.00% |
| IDXX220715P00900000 | 2021-12-14 10:37AM EDT | 900.00 | 304.50 | 311.80 | 319.20 | 0.00 | - | - | 0 | 0.00% |
| IDXX220715P00960000 | 2021-12-15 3:06PM EDT | 960.00 | 358.00 | 371.20 | 378.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
