IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230217C00350000 | 2023-01-17 10:23AM EST | 350.00 | 133.00 | 128.10 | 137.30 | 0.00 | - | - | 0 | 74.32% |
| IDXX230217C00360000 | 2023-01-20 9:37AM EST | 360.00 | 117.00 | 118.40 | 127.10 | 0.00 | - | 1 | 1 | 70.12% |
| IDXX230217C00370000 | 2023-01-11 10:01AM EST | 370.00 | 109.00 | 108.10 | 116.80 | 0.00 | - | - | 0 | 107.50% |
| IDXX230217C00400000 | 2023-02-02 11:02AM EST | 400.00 | 104.00 | 79.40 | 86.90 | 0.00 | - | 1 | 0 | 54.37% |
| IDXX230217C00410000 | 2023-01-03 12:06PM EST | 410.00 | 21.30 | 90.70 | 97.30 | 0.00 | - | 11 | 28 | 143.09% |
| IDXX230217C00420000 | 2023-01-11 9:44AM EST | 420.00 | 65.81 | 60.90 | 68.50 | 0.00 | - | 1 | 32 | 55.12% |
| IDXX230217C00430000 | 2023-01-20 3:03PM EST | 430.00 | 59.00 | 52.50 | 57.90 | -6.00 | -9.23% | 1 | 36 | 50.85% |
| IDXX230217C00440000 | 2023-02-03 12:57PM EST | 440.00 | 51.50 | 44.30 | 50.10 | -9.09 | -15.00% | 10 | 10 | 52.47% |
| IDXX230217C00450000 | 2023-02-03 12:57PM EST | 450.00 | 42.85 | 36.00 | 41.10 | +2.92 | +7.31% | 11 | 22 | 57.82% |
| IDXX230217C00460000 | 2023-02-03 2:39PM EST | 460.00 | 31.80 | 31.20 | 33.30 | -12.27 | -27.84% | 7 | 47 | 51.58% |
| IDXX230217C00470000 | 2023-02-03 9:42AM EST | 470.00 | 30.73 | 24.60 | 26.70 | +1.96 | +6.81% | 5 | 16 | 50.54% |
| IDXX230217C00480000 | 2023-02-03 3:57PM EST | 480.00 | 20.30 | 19.10 | 20.40 | -12.10 | -37.35% | 24 | 929 | 51.01% |
| IDXX230217C00490000 | 2023-02-03 2:56PM EST | 490.00 | 15.20 | 14.00 | 15.50 | -8.70 | -36.40% | 6 | 45 | 50.18% |
| IDXX230217C00500000 | 2023-02-03 3:59PM EST | 500.00 | 11.10 | 10.00 | 11.10 | -7.77 | -41.18% | 17 | 75 | 48.45% |
| IDXX230217C00510000 | 2023-02-03 3:59PM EST | 510.00 | 7.32 | 6.70 | 7.90 | -7.43 | -50.37% | 56 | 28 | 47.79% |
| IDXX230217C00520000 | 2023-02-03 3:59PM EST | 520.00 | 5.26 | 2.80 | 6.30 | -5.29 | -50.14% | 11 | 18 | 50.17% |
| IDXX230217C00530000 | 2023-02-03 3:47PM EST | 530.00 | 2.85 | 2.75 | 5.60 | +0.85 | +42.50% | 10 | 15 | 54.49% |
| IDXX230217C00540000 | 2023-02-03 2:20PM EST | 540.00 | 2.00 | 1.65 | 5.20 | -0.30 | -13.04% | 17 | 4 | 51.59% |
| IDXX230217C00550000 | 2023-02-03 3:47PM EST | 550.00 | 1.44 | 1.00 | 3.80 | -1.21 | -45.66% | 202 | 3 | 51.71% |
| IDXX230217C00560000 | 2023-02-03 3:08PM EST | 560.00 | 1.35 | 0.60 | 1.35 | -0.50 | -27.03% | 18 | 4 | 49.49% |
| IDXX230217C00570000 | 2023-02-02 11:25AM EST | 570.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 61.57% |
| IDXX230217C00580000 | 2023-02-03 3:53PM EST | 580.00 | 1.40 | 0.00 | 1.40 | -0.15 | -9.68% | 1 | 9 | 51.34% |
| IDXX230217C00590000 | 2023-01-20 1:41PM EST | 590.00 | 0.34 | 0.00 | 4.70 | +0.14 | +70.00% | 1 | 3 | 70.36% |
| IDXX230217C00600000 | 2023-02-02 11:07AM EST | 600.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 29 | 59 | 59.57% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230217P00260000 | 2023-01-25 11:55AM EST | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 183 | 110.94% |
| IDXX230217P00310000 | 2022-12-22 1:47PM EST | 310.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 140.31% |
| IDXX230217P00320000 | 2022-12-15 2:11PM EST | 320.00 | 3.80 | 0.00 | 4.00 | 0.00 | - | - | 1 | 126.95% |
| IDXX230217P00350000 | 2023-01-25 9:42AM EST | 350.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 107.10% |
| IDXX230217P00360000 | 2022-12-27 9:35AM EST | 360.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IDXX230217P00370000 | 2023-01-10 3:59PM EST | 370.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 92.29% |
| IDXX230217P00380000 | 2023-01-10 3:54PM EST | 380.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 84.83% |
| IDXX230217P00390000 | 2023-01-25 9:49AM EST | 390.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 77.08% |
| IDXX230217P00400000 | 2023-02-03 3:55PM EST | 400.00 | 1.21 | 0.75 | 2.00 | +0.41 | +51.25% | 4 | 16 | 61.62% |
| IDXX230217P00410000 | 2023-02-03 3:03PM EST | 410.00 | 1.80 | 1.05 | 1.75 | -0.30 | -14.29% | 8 | 21 | 55.26% |
| IDXX230217P00420000 | 2023-02-03 3:59PM EST | 420.00 | 2.37 | 1.15 | 2.50 | -0.13 | -5.20% | 8 | 38 | 51.95% |
| IDXX230217P00430000 | 2023-02-03 3:56PM EST | 430.00 | 3.70 | 2.30 | 3.50 | +2.35 | +174.07% | 10 | 46 | 51.47% |
| IDXX230217P00440000 | 2023-02-03 2:40PM EST | 440.00 | 4.55 | 3.70 | 6.50 | -0.31 | -6.38% | 19 | 6 | 53.75% |
| IDXX230217P00450000 | 2023-02-03 3:59PM EST | 450.00 | 6.33 | 5.80 | 6.90 | +2.83 | +80.86% | 30 | 54 | 51.75% |
| IDXX230217P00460000 | 2023-02-03 3:59PM EST | 460.00 | 8.77 | 8.00 | 10.10 | +3.37 | +62.41% | 7 | 53 | 52.37% |
| IDXX230217P00470000 | 2023-02-03 12:07PM EST | 470.00 | 13.10 | 11.40 | 12.80 | +5.70 | +77.03% | 26 | 113 | 49.32% |
| IDXX230217P00480000 | 2023-02-03 3:51PM EST | 480.00 | 16.31 | 15.40 | 16.90 | +6.31 | +63.10% | 25 | 166 | 48.11% |
| IDXX230217P00490000 | 2023-02-03 3:53PM EST | 490.00 | 22.00 | 20.40 | 22.00 | +8.45 | +62.36% | 2 | 57 | 47.27% |
| IDXX230217P00500000 | 2023-02-02 3:19PM EST | 500.00 | 17.95 | 26.60 | 28.10 | 0.00 | - | 3 | 29 | 46.80% |
| IDXX230217P00530000 | 2023-01-03 9:55AM EST | 530.00 | 117.50 | 31.00 | 34.50 | 0.00 | - | - | 0 | 0.00% |
| IDXX230217P00550000 | 2022-12-15 9:54AM EST | 550.00 | 132.00 | 67.80 | 76.10 | 0.00 | - | - | 0 | 61.56% |
| IDXX230217P00570000 | 2023-01-09 2:58PM EST | 570.00 | 117.50 | 84.50 | 92.50 | 0.00 | - | 1 | 0 | 75.00% |
© 2023 Yahoo. All rights reserved.
