IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221021C00270000 | 2022-05-16 12:03AM EDT | 270.00 | 90.00 | 83.70 | 93.00 | 0.00 | - | - | 1 | 43.95% |
| IDXX221021C00300000 | 2022-05-26 12:47PM EDT | 300.00 | 94.59 | 70.50 | 79.60 | 0.00 | - | - | 2 | 54.04% |
| IDXX221021C00310000 | 2022-05-19 1:52PM EDT | 310.00 | 81.90 | 41.30 | 49.80 | 0.00 | - | - | 4 | 19.03% |
| IDXX221021C00320000 | 2022-05-16 12:03AM EDT | 320.00 | 53.50 | 47.10 | 56.40 | 0.00 | - | - | 2 | 45.18% |
| IDXX221021C00330000 | 2022-05-19 1:52PM EDT | 330.00 | 68.25 | 29.90 | 38.80 | 0.00 | - | - | 4 | 28.53% |
| IDXX221021C00340000 | 2022-06-14 10:47AM EDT | 340.00 | 29.51 | 40.00 | 49.50 | 0.00 | - | 1 | 4 | 51.49% |
| IDXX221021C00370000 | 2022-06-23 10:02AM EDT | 370.00 | 20.90 | 24.00 | 33.40 | 0.00 | - | 1 | 12 | 48.48% |
| IDXX221021C00380000 | 2022-06-27 2:30PM EDT | 380.00 | 24.46 | 20.10 | 29.30 | 0.00 | - | 1 | 3 | 48.12% |
| IDXX221021C00390000 | 2022-06-17 1:24PM EDT | 390.00 | 14.05 | 16.00 | 25.70 | 0.00 | - | 1 | 23 | 47.91% |
| IDXX221021C00400000 | 2022-06-30 12:11PM EDT | 400.00 | 15.40 | 12.60 | 22.40 | 0.00 | - | 1 | 17 | 47.64% |
| IDXX221021C00410000 | 2022-06-17 1:24PM EDT | 410.00 | 9.90 | 10.00 | 19.50 | 0.00 | - | 1 | 10 | 47.45% |
| IDXX221021C00420000 | 2022-06-17 1:24PM EDT | 420.00 | 9.25 | 7.50 | 17.00 | 0.00 | - | 1 | 8 | 47.39% |
| IDXX221021C00430000 | 2022-06-22 12:33PM EDT | 430.00 | 4.32 | 5.50 | 15.00 | 0.00 | - | 1 | 6 | 47.65% |
| IDXX221021C00440000 | 2022-06-13 3:58PM EDT | 440.00 | 6.10 | 4.70 | 9.50 | 0.00 | - | 5 | 6 | 41.89% |
| IDXX221021C00450000 | 2022-06-27 12:17PM EDT | 450.00 | 5.80 | 3.30 | 8.10 | 0.00 | - | 1 | 5 | 42.02% |
| IDXX221021C00460000 | 2022-06-08 2:48PM EDT | 460.00 | 10.66 | 2.40 | 7.20 | 0.00 | - | 16 | 16 | 42.76% |
| IDXX221021C00470000 | 2022-04-22 3:51PM EDT | 470.00 | 54.00 | 5.60 | 15.30 | 0.00 | - | 1 | 1 | 51.14% |
| IDXX221021C00480000 | 2022-05-11 3:53PM EDT | 480.00 | 5.10 | 0.05 | 4.80 | 0.00 | - | 1 | 41 | 41.98% |
| IDXX221021C00490000 | 2022-05-17 3:59PM EDT | 490.00 | 5.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 44.00% |
| IDXX221021C00500000 | 2022-05-09 3:46PM EDT | 500.00 | 3.03 | 1.40 | 6.10 | 0.00 | - | 15 | 2 | 49.07% |
| IDXX221021C00520000 | 2022-06-16 12:22PM EDT | 520.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.66% |
| IDXX221021C00530000 | 2022-05-10 2:40PM EDT | 530.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.43% |
| IDXX221021C00540000 | 2022-05-31 1:24PM EDT | 540.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 53.15% |
| IDXX221021C00550000 | 2022-05-12 2:27PM EDT | 550.00 | 2.50 | 0.20 | 4.90 | 0.00 | - | 1 | 24 | 55.10% |
| IDXX221021C00560000 | 2022-03-08 2:34PM EDT | 560.00 | 47.00 | 49.80 | 58.50 | 0.00 | - | 1 | 0 | 134.24% |
| IDXX221021C00580000 | 2022-05-04 9:30AM EDT | 580.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 51.34% |
| IDXX221021C00590000 | 2022-04-25 3:12PM EDT | 590.00 | 11.78 | 0.00 | 4.80 | 0.00 | - | 25 | 25 | 52.72% |
| IDXX221021C00600000 | 2022-05-18 3:41PM EDT | 600.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 54.08% |
| IDXX221021C00610000 | 2022-05-18 3:41PM EDT | 610.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 0 | 55.39% |
| IDXX221021C00620000 | 2022-05-18 3:42PM EDT | 620.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.68% |
| IDXX221021C00630000 | 2022-06-07 9:41AM EDT | 630.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.93% |
| IDXX221021C00640000 | 2022-05-03 11:50AM EDT | 640.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | - | 20 | 59.17% |
| IDXX221021C00650000 | 2022-06-15 10:13AM EDT | 650.00 | 0.10 | 0.05 | 2.10 | 0.00 | - | 4 | 172 | 52.75% |
| IDXX221021C00660000 | 2022-06-07 9:41AM EDT | 660.00 | 1.51 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 61.56% |
| IDXX221021C00700000 | 2022-06-07 9:42AM EDT | 700.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 66.05% |
| IDXX221021C00740000 | 2022-04-27 12:58PM EDT | 740.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 70.23% |
| IDXX221021C00760000 | 2022-06-15 12:04PM EDT | 760.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 72.20% |
| IDXX221021C00780000 | 2022-06-07 9:42AM EDT | 780.00 | 1.56 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 74.12% |
| IDXX221021C00800000 | 2022-04-27 12:59PM EDT | 800.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 75.96% |
| IDXX221021C00820000 | 2022-06-10 3:55PM EDT | 820.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 30 | 17 | 63.97% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221021P00165000 | 2022-06-29 11:17AM EDT | 165.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 67 | 23 | 85.53% |
| IDXX221021P00175000 | 2022-06-21 10:23AM EDT | 175.00 | 1.10 | 0.60 | 4.80 | 0.00 | - | 1 | 0 | 81.81% |
| IDXX221021P00180000 | 2022-06-29 10:45AM EDT | 180.00 | 1.25 | 0.80 | 5.10 | 0.00 | - | 5 | 0 | 80.55% |
| IDXX221021P00220000 | 2022-05-04 12:20PM EDT | 220.00 | 2.70 | 0.10 | 4.80 | 0.00 | - | - | 3 | 57.71% |
| IDXX221021P00240000 | 2022-05-31 3:48PM EDT | 240.00 | 3.27 | 1.30 | 6.10 | 0.00 | - | - | 1 | 54.27% |
| IDXX221021P00250000 | 2022-05-27 11:54AM EDT | 250.00 | 5.15 | 0.20 | 5.00 | 0.00 | - | 2 | 18 | 54.19% |
| IDXX221021P00260000 | 2022-04-12 2:29PM EDT | 260.00 | 0.90 | 9.60 | 16.90 | 0.00 | - | 4 | 1 | 69.71% |
| IDXX221021P00270000 | 2022-06-14 10:20AM EDT | 270.00 | 14.00 | 2.75 | 7.50 | 0.00 | - | - | 10 | 51.64% |
| IDXX221021P00280000 | 2022-06-16 1:27PM EDT | 280.00 | 16.90 | 5.00 | 13.10 | 0.00 | - | 1 | 1 | 50.34% |
| IDXX221021P00290000 | 2022-06-23 10:14AM EDT | 290.00 | 13.00 | 5.50 | 15.20 | 0.00 | - | - | 1 | 57.07% |
| IDXX221021P00300000 | 2022-06-23 10:39AM EDT | 300.00 | 14.90 | 7.50 | 16.90 | 0.00 | - | 1 | 3 | 54.54% |
| IDXX221021P00320000 | 2022-05-16 12:03AM EDT | 320.00 | 32.30 | 18.00 | 27.90 | 0.00 | - | - | 8 | 52.55% |
| IDXX221021P00330000 | 2022-06-13 1:42PM EDT | 330.00 | 31.05 | 15.50 | 24.90 | 0.00 | - | 1 | 1 | 49.37% |
| IDXX221021P00340000 | 2022-06-16 1:28PM EDT | 340.00 | 41.00 | 19.00 | 28.30 | 0.00 | - | 1 | 36 | 47.82% |
| IDXX221021P00350000 | 2022-05-27 9:51AM EDT | 350.00 | 21.70 | 22.00 | 31.50 | 0.00 | - | 3 | 4 | 45.56% |
| IDXX221021P00360000 | 2022-03-16 11:22AM EDT | 360.00 | 12.10 | 5.00 | 14.00 | 0.00 | - | - | 1 | 16.65% |
| IDXX221021P00370000 | 2022-06-06 10:29AM EDT | 370.00 | 34.49 | 33.10 | 42.90 | 0.00 | - | 2 | 3 | 45.90% |
| IDXX221021P00380000 | 2022-07-01 10:43AM EDT | 380.00 | 49.38 | 39.00 | 48.20 | +11.88 | +31.68% | 5 | 7 | 44.76% |
| IDXX221021P00390000 | 2022-07-01 10:43AM EDT | 390.00 | 56.00 | 45.00 | 54.70 | +11.27 | +25.20% | 5 | 10 | 44.63% |
| IDXX221021P00410000 | 2022-05-27 10:36AM EDT | 410.00 | 45.83 | 56.90 | 66.00 | 0.00 | - | 12 | 13 | 40.46% |
| IDXX221021P00420000 | 2022-05-26 11:58AM EDT | 420.00 | 61.85 | 64.60 | 73.50 | 0.00 | - | 1 | 77 | 40.04% |
| IDXX221021P00440000 | 2022-05-27 10:41AM EDT | 440.00 | 64.91 | 80.50 | 90.00 | 0.00 | - | 1 | 2 | 40.08% |
| IDXX221021P00450000 | 2022-05-09 11:20AM EDT | 450.00 | 106.00 | 82.00 | 91.00 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX221021P00470000 | 2022-04-25 2:09PM EDT | 470.00 | 48.00 | 104.30 | 113.50 | 0.00 | - | 1 | 4 | 31.87% |
| IDXX221021P00480000 | 2022-03-01 1:32PM EDT | 480.00 | 38.70 | 22.00 | 30.80 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00500000 | 2022-02-23 4:35PM EDT | 500.00 | 67.45 | 34.20 | 43.40 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00590000 | 2022-06-10 10:02AM EDT | 590.00 | 243.00 | 227.00 | 236.50 | 0.00 | - | 1 | 0 | 61.54% |
| IDXX221021P00600000 | 2022-04-27 11:34AM EDT | 600.00 | 155.68 | 198.50 | 207.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00610000 | 2022-03-24 11:02AM EDT | 610.00 | 100.80 | 139.00 | 147.80 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00660000 | 2022-05-16 12:03AM EDT | 660.00 | 305.50 | 309.00 | 317.50 | 0.00 | - | - | - | 88.03% |
| IDXX221021P00780000 | 2022-05-03 9:41AM EDT | 780.00 | 345.00 | 399.80 | 409.50 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221021P00820000 | 2022-05-03 10:15AM EDT | 820.00 | 475.50 | 439.80 | 449.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
