IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220617C00210000 | 2022-05-27 10:01AM EDT | 210.00 | 186.50 | 183.50 | 192.00 | +25.50 | +15.84% | 1 | 1 | 180.47% |
| IDXX220617C00310000 | 2022-04-25 10:24AM EDT | 310.00 | 164.00 | 55.80 | 63.60 | 0.00 | - | - | 0 | 0.00% |
| IDXX220617C00340000 | 2022-05-16 12:03AM EDT | 340.00 | 38.00 | 55.00 | 63.50 | 0.00 | - | - | 6 | 68.04% |
| IDXX220617C00350000 | 2022-05-10 3:34PM EDT | 350.00 | 17.00 | 45.50 | 54.50 | 0.00 | - | 1 | 2 | 63.76% |
| IDXX220617C00360000 | 2022-05-27 12:27PM EDT | 360.00 | 40.00 | 37.00 | 45.00 | +10.67 | +36.38% | 8 | 48 | 56.70% |
| IDXX220617C00370000 | 2022-05-27 9:38AM EDT | 370.00 | 24.70 | 31.30 | 37.40 | +7.70 | +45.29% | 1 | 18 | 55.54% |
| IDXX220617C00380000 | 2022-05-26 3:52PM EDT | 380.00 | 21.00 | 22.10 | 30.50 | 0.00 | - | 5 | 30 | 54.56% |
| IDXX220617C00390000 | 2022-05-27 10:55AM EDT | 390.00 | 18.50 | 17.10 | 23.70 | +9.90 | +115.12% | 5 | 101 | 51.87% |
| IDXX220617C00400000 | 2022-05-27 12:23PM EDT | 400.00 | 15.00 | 13.50 | 18.50 | +6.30 | +72.41% | 6 | 46 | 51.48% |
| IDXX220617C00410000 | 2022-05-27 11:04AM EDT | 410.00 | 7.80 | 10.00 | 10.50 | +3.10 | +65.96% | 1 | 41 | 41.16% |
| IDXX220617C00420000 | 2022-05-27 3:51PM EDT | 420.00 | 6.00 | 3.80 | 8.60 | +3.05 | +103.39% | 7 | 16 | 45.09% |
| IDXX220617C00430000 | 2022-05-27 9:55AM EDT | 430.00 | 3.50 | 1.45 | 6.20 | +1.40 | +66.67% | 1 | 16 | 45.59% |
| IDXX220617C00440000 | 2022-05-24 9:30AM EDT | 440.00 | 0.90 | 0.10 | 4.80 | 0.00 | - | 1 | 6 | 47.61% |
| IDXX220617C00450000 | 2022-05-04 9:30AM EDT | 450.00 | 2.60 | 0.00 | 2.00 | 0.00 | - | - | 1 | 41.02% |
| IDXX220617C00460000 | 2022-05-11 2:23PM EDT | 460.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 1 | 11 | 48.79% |
| IDXX220617C00470000 | 2022-04-22 3:54PM EDT | 470.00 | 34.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 53.59% |
| IDXX220617C00480000 | 2022-05-19 10:56AM EDT | 480.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 52.26% |
| IDXX220617C00490000 | 2022-05-17 9:30AM EDT | 490.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 63.09% |
| IDXX220617C00500000 | 2022-05-27 3:39PM EDT | 500.00 | 0.05 | 0.00 | 2.00 | -2.75 | -98.21% | 2 | 1 | 56.06% |
| IDXX220617C00510000 | 2022-04-27 11:30AM EDT | 510.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.85% |
| IDXX220617C00520000 | 2022-04-27 12:37PM EDT | 520.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 76.01% |
| IDXX220617C00530000 | 2022-04-27 11:32AM EDT | 530.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 80.04% |
| IDXX220617C00540000 | 2022-05-06 1:41PM EDT | 540.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 83.94% |
| IDXX220617C00550000 | 2022-05-03 9:43AM EDT | 550.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 87.72% |
| IDXX220617C00570000 | 2022-04-21 9:30AM EDT | 570.00 | 9.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 94.96% |
| IDXX220617C00590000 | 2022-04-27 11:32AM EDT | 590.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.82% |
| IDXX220617C00600000 | 2022-04-25 9:30AM EDT | 600.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 25.00% |
| IDXX220617C00610000 | 2022-04-28 3:25PM EDT | 610.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 108.35% |
| IDXX220617C00640000 | 2022-05-03 10:34AM EDT | 640.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 117.55% |
| IDXX220617C00650000 | 2022-04-28 3:26PM EDT | 650.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 106.69% |
| IDXX220617C00670000 | 2022-04-19 10:29AM EDT | 670.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | - | 17 | 126.18% |
| IDXX220617C00740000 | 2022-05-16 12:03AM EDT | 740.00 | 0.05 | - | 0.10 | 0.00 | - | - | 1 | 95.31% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220617P00220000 | 2022-05-04 10:51AM EDT | 220.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 0 | 97.85% |
| IDXX220617P00250000 | 2022-05-19 10:57AM EDT | 250.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 0 | 127.88% |
| IDXX220617P00270000 | 2022-05-26 11:15AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 110.11% |
| IDXX220617P00280000 | 2022-05-19 9:32AM EDT | 280.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.64% |
| IDXX220617P00290000 | 2022-05-18 3:34PM EDT | 290.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 93.38% |
| IDXX220617P00300000 | 2022-05-18 1:58PM EDT | 300.00 | 4.01 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 85.33% |
| IDXX220617P00310000 | 2022-05-24 12:01PM EDT | 310.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 165 | 77.47% |
| IDXX220617P00320000 | 2022-05-24 12:01PM EDT | 320.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 53.98% |
| IDXX220617P00330000 | 2022-05-26 11:01AM EDT | 330.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 62.11% |
| IDXX220617P00340000 | 2022-05-26 11:14AM EDT | 340.00 | 3.90 | 0.65 | 2.00 | 0.00 | - | 7 | 21 | 51.94% |
| IDXX220617P00350000 | 2022-05-27 1:12PM EDT | 350.00 | 2.35 | 0.10 | 3.50 | -2.65 | -53.00% | 2 | 73 | 52.93% |
| IDXX220617P00360000 | 2022-05-27 10:07AM EDT | 360.00 | 3.80 | 1.75 | 4.20 | -4.50 | -54.22% | 7 | 436 | 47.93% |
| IDXX220617P00370000 | 2022-05-27 2:23PM EDT | 370.00 | 5.50 | 3.00 | 6.50 | -14.00 | -71.79% | 14 | 8 | 47.80% |
| IDXX220617P00380000 | 2022-05-20 1:19PM EDT | 380.00 | 24.50 | 5.20 | 11.70 | 0.00 | - | 1 | 16 | 54.00% |
| IDXX220617P00400000 | 2022-05-27 11:25AM EDT | 400.00 | 17.50 | 11.10 | 20.00 | -30.50 | -63.54% | 1 | 13 | 51.78% |
| IDXX220617P00410000 | 2022-05-26 1:07PM EDT | 410.00 | 33.72 | 16.30 | 25.50 | 0.00 | - | 1 | 7 | 51.08% |
| IDXX220617P00420000 | 2022-05-17 3:47PM EDT | 420.00 | 57.05 | 23.50 | 32.50 | 0.00 | - | 10 | 11 | 52.41% |
| IDXX220617P00440000 | 2022-04-27 11:43AM EDT | 440.00 | 26.60 | 39.40 | 48.50 | 0.00 | - | - | 1 | 55.88% |
| IDXX220617P00450000 | 2022-05-27 11:17AM EDT | 450.00 | 56.00 | 49.50 | 58.00 | -44.50 | -44.28% | 1 | 3 | 60.86% |
| IDXX220617P00460000 | 2022-05-04 9:38AM EDT | 460.00 | 76.10 | 58.50 | 67.10 | 0.00 | - | 1 | 6 | 63.67% |
| IDXX220617P00470000 | 2022-05-04 11:12AM EDT | 470.00 | 69.00 | 68.50 | 77.00 | 0.00 | - | 2 | 12 | 69.07% |
| IDXX220617P00490000 | 2022-05-17 3:47PM EDT | 490.00 | 124.85 | 87.50 | 96.50 | 0.00 | - | - | 0 | 77.61% |
| IDXX220617P00500000 | 2022-05-04 9:35AM EDT | 500.00 | 114.50 | 97.50 | 106.50 | 0.00 | - | 1 | 0 | 51.32% |
| IDXX220617P00520000 | 2022-05-17 3:47PM EDT | 520.00 | 155.75 | 118.50 | 126.50 | 0.00 | - | - | 0 | 64.87% |
| IDXX220617P00540000 | 2022-05-04 9:30AM EDT | 540.00 | 157.25 | 137.50 | 146.50 | 0.00 | - | - | 0 | 65.14% |
| IDXX220617P00570000 | 2022-05-04 9:30AM EDT | 570.00 | 185.20 | 168.00 | 176.50 | 0.00 | - | - | 0 | 78.61% |
| IDXX220617P00600000 | 2022-04-18 12:06AM EDT | 600.00 | 99.70 | 229.60 | 238.30 | 0.00 | - | - | 0 | 227.88% |
| IDXX220617P00630000 | 2022-04-26 10:18AM EDT | 630.00 | 169.50 | 241.50 | 250.00 | 0.00 | - | - | 0 | 178.78% |
| IDXX220617P00640000 | 2022-04-26 10:18AM EDT | 640.00 | 179.50 | 250.50 | 258.50 | 0.00 | - | - | 0 | 177.47% |
| IDXX220617P00660000 | 2022-05-17 9:38AM EDT | 660.00 | 296.00 | 258.00 | 266.50 | 0.00 | - | - | 0 | 103.91% |
| IDXX220617P00700000 | 2022-05-16 12:03AM EDT | 700.00 | 352.50 | 298.00 | 306.50 | 0.00 | - | - | - | 113.67% |
| IDXX220617P00730000 | 2022-05-05 10:24AM EDT | 730.00 | 343.50 | 328.00 | 336.50 | 0.00 | - | - | 0 | 120.56% |
© 2022 Yahoo. All rights reserved.
