IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240920C00310000 | 2024-08-06 9:32AM EDT | 310.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX240920C00360000 | 2024-07-26 3:39PM EDT | 360.00 | 114.68 | 125.10 | 133.80 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX240920C00400000 | 2024-08-06 9:32AM EDT | 400.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IDXX240920C00420000 | 2024-08-06 9:32AM EDT | 420.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX240920C00460000 | 2024-08-20 10:37AM EDT | 460.00 | 44.60 | 38.80 | 46.00 | 0.00 | - | 5 | 7 | 59.74% |
| IDXX240920C00470000 | 2024-09-13 2:26PM EDT | 470.00 | 32.81 | 28.70 | 36.80 | +21.33 | +185.80% | 6 | 52 | 51.23% |
| IDXX240920C00480000 | 2024-09-10 11:51AM EDT | 480.00 | 17.89 | 19.50 | 27.30 | 0.00 | - | 3 | 47 | 64.73% |
| IDXX240920C00490000 | 2024-09-10 3:52PM EDT | 490.00 | 11.70 | 11.10 | 19.00 | 0.00 | - | 2 | 30 | 56.45% |
| IDXX240920C00500000 | 2024-09-11 10:18AM EDT | 500.00 | 2.66 | 7.10 | 10.90 | 0.00 | - | 1 | 136 | 45.48% |
| IDXX240920C00510000 | 2024-09-09 10:16AM EDT | 510.00 | 5.00 | 1.10 | 7.80 | +3.52 | +237.84% | 1 | 65 | 50.59% |
| IDXX240920C00520000 | 2024-09-10 1:47PM EDT | 520.00 | 2.00 | 0.05 | 6.10 | 0.00 | - | 5 | 12 | 57.44% |
| IDXX240920C00530000 | 2024-08-29 11:39AM EDT | 530.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 138 | 63.20% |
| IDXX240920C00540000 | 2024-09-05 10:08AM EDT | 540.00 | 0.11 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 57.70% |
| IDXX240920C00550000 | 2024-09-03 9:42AM EDT | 550.00 | 0.76 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 57.01% |
| IDXX240920C00560000 | 2024-08-02 9:53AM EDT | 560.00 | 2.33 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 74.88% |
| IDXX240920C00570000 | 2024-08-19 11:54AM EDT | 570.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 82.72% |
| IDXX240920C00580000 | 2024-08-27 1:30PM EDT | 580.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 8 | 9 | 90.67% |
| IDXX240920C00600000 | 2024-09-11 10:30AM EDT | 600.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 105.71% |
| IDXX240920C00690000 | 2024-08-13 2:28PM EDT | 690.00 | 0.26 | 0.00 | 2.10 | 0.00 | - | 9 | 20 | 143.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240920P00270000 | 2024-08-13 2:28PM EDT | 270.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 20 | 213.48% |
| IDXX240920P00360000 | 2024-08-16 9:30AM EDT | 360.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 179.15% |
| IDXX240920P00370000 | 2024-09-04 1:21PM EDT | 370.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | - | 1 | 167.68% |
| IDXX240920P00410000 | 2024-09-13 2:11PM EDT | 410.00 | 0.24 | 0.00 | 4.80 | +0.02 | +9.09% | 2 | 5 | 122.24% |
| IDXX240920P00420000 | 2024-08-14 2:34PM EDT | 420.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 110.64% |
| IDXX240920P00430000 | 2024-09-09 11:49AM EDT | 430.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | 100 | 69 | 87.23% |
| IDXX240920P00440000 | 2024-08-26 2:29PM EDT | 440.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 481 | 87.67% |
| IDXX240920P00450000 | 2024-09-13 12:00PM EDT | 450.00 | 2.99 | 1.00 | 5.00 | -1.29 | -30.14% | 1 | 1,141 | 81.45% |
| IDXX240920P00460000 | 2024-09-06 11:44AM EDT | 460.00 | 3.16 | 0.30 | 5.60 | -3.24 | -50.62% | 1 | 12 | 68.97% |
| IDXX240920P00470000 | 2024-09-11 3:24PM EDT | 470.00 | 1.85 | 0.00 | 4.00 | 0.00 | - | 2 | 116 | 63.61% |
| IDXX240920P00480000 | 2024-09-13 10:48AM EDT | 480.00 | 1.45 | 0.05 | 6.10 | -6.45 | -81.65% | 2 | 61 | 61.39% |
| IDXX240920P00490000 | 2024-09-13 9:30AM EDT | 490.00 | 2.20 | 0.50 | 5.50 | -2.82 | -56.18% | 3 | 39 | 42.79% |
| IDXX240920P00500000 | 2024-09-13 12:06PM EDT | 500.00 | 4.61 | 4.50 | 9.60 | -13.39 | -74.39% | 1 | 15 | 42.27% |
| IDXX240920P00510000 | 2024-09-10 12:03PM EDT | 510.00 | 23.00 | 10.10 | 13.50 | 0.00 | - | 2 | 0 | 33.45% |
| IDXX240920P00520000 | 2024-08-13 11:11AM EDT | 520.00 | 36.80 | 20.60 | 28.80 | 0.00 | - | 2 | 0 | 53.20% |
© 2024 Yahoo. All rights reserved.