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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517C00260000 | 2024-04-17 11:29AM EDT | 260.00 | 222.30 | 204.10 | 214.00 | 0.00 | - | - | 1 | 143.95% |
| IDXX240517C00470000 | 2024-05-01 12:42PM EDT | 470.00 | 12.00 | 10.20 | 10.90 | -11.10 | -48.05% | 10 | 7 | 30.26% |
| IDXX240517C00480000 | 2024-05-01 1:53PM EDT | 480.00 | 4.88 | 6.00 | 6.90 | -20.88 | -81.06% | 4 | 14 | 30.16% |
| IDXX240517C00490000 | 2024-05-01 1:53PM EDT | 490.00 | 2.63 | 3.10 | 4.80 | -19.37 | -88.05% | 4 | 19 | 32.29% |
| IDXX240517C00500000 | 2024-05-01 10:13AM EDT | 500.00 | 2.98 | 0.05 | 6.70 | -11.02 | -78.71% | 3 | 17 | 45.64% |
| IDXX240517C00510000 | 2024-05-01 1:59PM EDT | 510.00 | 0.97 | 0.05 | 5.50 | -14.59 | -93.77% | 6 | 24 | 48.51% |
| IDXX240517C00520000 | 2024-05-01 10:23AM EDT | 520.00 | 1.50 | 0.55 | 4.90 | -5.60 | -78.87% | 4 | 317 | 52.54% |
| IDXX240517C00530000 | 2024-04-30 3:54PM EDT | 530.00 | 0.50 | 0.00 | 3.30 | -4.50 | -90.00% | 2 | 10 | 51.44% |
| IDXX240517C00540000 | 2024-04-29 9:39AM EDT | 540.00 | 0.85 | 0.00 | 2.55 | -4.70 | -84.68% | 1 | 39 | 52.73% |
| IDXX240517C00550000 | 2024-05-01 9:39AM EDT | 550.00 | 0.05 | 0.20 | 1.85 | -1.63 | -97.02% | 1 | 27 | 53.15% |
| IDXX240517C00560000 | 2024-04-26 3:38PM EDT | 560.00 | 1.37 | 0.20 | 4.30 | 0.00 | - | 10 | 137 | 60.23% |
| IDXX240517C00570000 | 2024-05-01 1:59PM EDT | 570.00 | 0.32 | 0.05 | 0.35 | -0.68 | -68.00% | 4 | 44 | 45.56% |
| IDXX240517C00590000 | 2024-04-25 12:48PM EDT | 590.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 74.10% |
| IDXX240517C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 0.74 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 78.09% |
| IDXX240517C00620000 | 2024-04-16 10:32AM EDT | 620.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 3 | 85.55% |
| IDXX240517C00630000 | 2024-03-19 2:51PM EDT | 630.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 87.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517P00260000 | 2024-04-22 10:12AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 234 | 92.97% |
| IDXX240517P00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 87.50% |
| IDXX240517P00400000 | 2024-04-23 3:43PM EDT | 400.00 | 0.71 | 0.05 | 0.85 | 0.00 | - | 1 | 2 | 45.48% |
| IDXX240517P00430000 | 2024-05-01 1:58PM EDT | 430.00 | 1.75 | 0.35 | 2.60 | +0.75 | +75.00% | 8 | 6 | 37.90% |
| IDXX240517P00440000 | 2024-05-01 2:54PM EDT | 440.00 | 1.20 | 1.35 | 2.95 | -0.29 | -19.46% | 2 | 14 | 32.08% |
| IDXX240517P00450000 | 2024-05-01 1:58PM EDT | 450.00 | 5.70 | 2.70 | 5.10 | +3.73 | +189.34% | 4 | 6 | 31.38% |
| IDXX240517P00460000 | 2024-05-01 10:58AM EDT | 460.00 | 6.00 | 6.30 | 7.40 | +0.90 | +17.65% | 2 | 41 | 28.27% |
| IDXX240517P00470000 | 2024-05-01 2:42PM EDT | 470.00 | 6.90 | 10.70 | 11.80 | +0.50 | +7.81% | 18 | 201 | 27.55% |
| IDXX240517P00480000 | 2024-05-01 12:56PM EDT | 480.00 | 15.41 | 16.50 | 17.60 | +6.41 | +71.22% | 2 | 688 | 26.68% |
| IDXX240517P00490000 | 2024-05-01 9:33AM EDT | 490.00 | 29.70 | 20.30 | 26.70 | +15.10 | +103.42% | 5 | 322 | 32.12% |
| IDXX240517P00500000 | 2024-05-01 10:02AM EDT | 500.00 | 30.07 | 27.80 | 37.00 | +12.27 | +68.93% | 3 | 45 | 40.26% |
| IDXX240517P00510000 | 2024-05-01 12:36PM EDT | 510.00 | 37.65 | 37.00 | 46.50 | +17.75 | +89.20% | 1 | 16 | 45.06% |
| IDXX240517P00520000 | 2024-05-01 12:36PM EDT | 520.00 | 54.00 | 47.40 | 56.60 | +29.50 | +120.41% | 2 | 7 | 51.54% |
| IDXX240517P00530000 | 2024-04-26 1:24PM EDT | 530.00 | 38.61 | 57.00 | 66.60 | 0.00 | - | 2 | 34 | 57.31% |
| IDXX240517P00540000 | 2024-04-29 10:39AM EDT | 540.00 | 38.25 | 67.00 | 76.60 | 0.00 | - | 2 | 15 | 62.81% |
| IDXX240517P00550000 | 2024-04-01 3:07PM EDT | 550.00 | 30.90 | 67.00 | 76.00 | 0.00 | - | 9 | 9 | 0.00% |
| IDXX240517P00560000 | 2024-03-25 9:35AM EDT | 560.00 | 38.10 | 65.20 | 75.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.