IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221216C00240000 | 2022-04-18 2:24PM EDT | 240.00 | 255.16 | 126.50 | 135.60 | 0.00 | - | 10 | 0 | 65.05% |
| IDXX221216C00250000 | 2022-03-08 10:55AM EDT | 250.00 | 265.50 | 299.80 | 309.50 | 0.00 | - | 1 | 1 | 394.61% |
| IDXX221216C00260000 | 2022-02-03 10:44AM EDT | 260.00 | 280.00 | 279.00 | 288.80 | 0.00 | - | 1 | 0 | 342.35% |
| IDXX221216C00270000 | 2022-05-02 9:42AM EDT | 270.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221216C00280000 | 2022-02-22 11:59AM EDT | 280.00 | 219.50 | 259.00 | 268.70 | 0.00 | - | - | 0 | 305.71% |
| IDXX221216C00300000 | 2022-05-04 3:42PM EDT | 300.00 | 129.00 | 88.30 | 97.50 | 0.00 | - | - | 8 | 67.11% |
| IDXX221216C00310000 | 2022-01-14 12:30PM EDT | 310.00 | 222.35 | 213.30 | 221.00 | 0.00 | - | 1 | 1 | 235.35% |
| IDXX221216C00330000 | 2022-06-14 10:47AM EDT | 330.00 | 40.72 | 54.00 | 63.50 | 0.00 | - | 2 | 2 | 51.75% |
| IDXX221216C00340000 | 2022-05-06 3:48PM EDT | 340.00 | 68.00 | 60.10 | 69.50 | 0.00 | - | 2 | 4 | 58.68% |
| IDXX221216C00350000 | 2022-06-15 10:21AM EDT | 350.00 | 34.50 | 42.00 | 51.50 | 0.00 | - | 68 | 68 | 49.41% |
| IDXX221216C00360000 | 2022-05-31 3:39PM EDT | 360.00 | 64.82 | 32.50 | 41.90 | 0.00 | - | 3 | 1 | 44.05% |
| IDXX221216C00370000 | 2022-05-09 2:38PM EDT | 370.00 | 39.98 | 41.70 | 51.00 | 0.00 | - | 1 | 2 | 52.95% |
| IDXX221216C00380000 | 2022-06-15 1:00PM EDT | 380.00 | 21.80 | 27.60 | 37.30 | 0.00 | - | 14 | 21 | 47.54% |
| IDXX221216C00390000 | 2022-05-27 1:00PM EDT | 390.00 | 52.20 | 24.50 | 33.70 | 0.00 | - | 1 | 1 | 47.45% |
| IDXX221216C00400000 | 2022-06-23 10:21AM EDT | 400.00 | 18.80 | 20.00 | 29.40 | 0.00 | - | 1 | 10 | 46.32% |
| IDXX221216C00410000 | 2022-06-06 2:29PM EDT | 410.00 | 28.90 | 16.70 | 26.50 | 0.00 | - | 1 | 1 | 46.35% |
| IDXX221216C00420000 | 2022-06-15 12:38PM EDT | 420.00 | 12.00 | 13.70 | 23.50 | 0.00 | - | 2 | 2 | 45.98% |
| IDXX221216C00430000 | 2022-06-16 9:59AM EDT | 430.00 | 9.00 | 11.00 | 20.40 | 0.00 | - | 1 | 2 | 45.21% |
| IDXX221216C00440000 | 2021-11-10 4:23PM EDT | 440.00 | 204.20 | 189.90 | 198.00 | 0.00 | - | - | 2 | 239.93% |
| IDXX221216C00450000 | 2022-06-06 10:27AM EDT | 450.00 | 17.00 | 7.00 | 16.60 | 0.00 | - | 2 | 8 | 45.60% |
| IDXX221216C00460000 | 2022-05-20 2:23PM EDT | 460.00 | 15.42 | 2.80 | 7.50 | 0.00 | - | 5 | 4 | 35.38% |
| IDXX221216C00470000 | 2022-05-06 11:18AM EDT | 470.00 | 15.50 | 9.10 | 18.50 | 0.00 | - | 7 | 10 | 52.31% |
| IDXX221216C00480000 | 2022-05-13 2:32PM EDT | 480.00 | 12.14 | 5.00 | 12.00 | 0.00 | - | 4 | 104 | 45.88% |
| IDXX221216C00490000 | 2022-05-26 9:41AM EDT | 490.00 | 10.90 | 2.00 | 6.80 | 0.00 | - | 1 | 23 | 39.66% |
| IDXX221216C00500000 | 2022-06-01 10:10AM EDT | 500.00 | 11.00 | 0.80 | 5.60 | 0.00 | - | 10 | 11 | 39.11% |
| IDXX221216C00510000 | 2022-06-09 1:14PM EDT | 510.00 | 5.80 | 1.70 | 6.50 | 0.00 | - | 1 | 6 | 42.40% |
| IDXX221216C00520000 | 2022-06-09 11:18AM EDT | 520.00 | 5.20 | 0.10 | 4.80 | 0.00 | - | 3 | 4 | 40.55% |
| IDXX221216C00530000 | 2022-05-11 9:51AM EDT | 530.00 | 4.70 | 0.20 | 5.00 | 0.00 | - | 10 | 2 | 42.43% |
| IDXX221216C00540000 | 2022-02-03 10:30AM EDT | 540.00 | 63.75 | 68.00 | 77.50 | 0.00 | - | 10 | 10 | 125.35% |
| IDXX221216C00550000 | 2022-06-16 2:01PM EDT | 550.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 44.76% |
| IDXX221216C00560000 | 2021-10-22 2:32PM EDT | 560.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IDXX221216C00570000 | 2022-02-07 1:38PM EDT | 570.00 | 50.70 | 51.00 | 59.90 | 0.00 | - | 1 | 0 | 112.71% |
| IDXX221216C00580000 | 2022-06-29 11:16AM EDT | 580.00 | 1.50 | 0.20 | 4.90 | 0.00 | - | 1 | 11 | 48.88% |
| IDXX221216C00590000 | 2022-01-25 1:20PM EDT | 590.00 | 31.40 | 33.90 | 40.60 | 0.00 | - | 2 | 8 | 96.16% |
| IDXX221216C00600000 | 2022-06-02 10:57AM EDT | 600.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 51.07% |
| IDXX221216C00610000 | 2022-05-03 2:18PM EDT | 610.00 | 9.20 | 1.70 | 3.20 | 0.00 | - | 11 | 170 | 47.86% |
| IDXX221216C00620000 | 2022-04-28 12:06PM EDT | 620.00 | 9.30 | 0.35 | 5.00 | 0.00 | - | 1 | 60 | 53.88% |
| IDXX221216C00630000 | 2022-01-24 1:12PM EDT | 630.00 | 23.10 | 18.70 | 23.80 | 0.00 | - | 7 | 10 | 82.42% |
| IDXX221216C00640000 | 2022-03-23 2:17PM EDT | 640.00 | 30.60 | 5.80 | 15.00 | 0.00 | - | 1 | 8 | 67.25% |
| IDXX221216C00650000 | 2022-06-23 10:54AM EDT | 650.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 46 | 728 | 56.66% |
| IDXX221216C00660000 | 2022-06-15 10:14AM EDT | 660.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 50.26% |
| IDXX221216C00670000 | 2022-03-08 2:23PM EDT | 670.00 | 22.90 | 22.30 | 27.10 | 0.00 | - | 1 | 6 | 92.12% |
| IDXX221216C00680000 | 2022-02-03 2:32PM EDT | 680.00 | 25.20 | 20.70 | 29.50 | 0.00 | - | 3 | 9 | 93.86% |
| IDXX221216C00690000 | 2022-04-21 10:52AM EDT | 690.00 | 8.40 | 0.00 | 4.80 | 0.00 | - | 4 | 189 | 53.04% |
| IDXX221216C00700000 | 2022-06-15 10:12AM EDT | 700.00 | 0.15 | 0.10 | 4.80 | 0.00 | - | 1 | 55 | 54.13% |
| IDXX221216C00710000 | 2021-10-19 11:05AM EDT | 710.00 | 65.70 | 63.70 | 68.00 | 0.00 | - | - | 1 | 143.95% |
| IDXX221216C00720000 | 2022-05-18 3:40PM EDT | 720.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 55.66% |
| IDXX221216C00730000 | 2021-12-14 4:46PM EDT | 730.00 | 36.70 | 16.00 | 24.40 | 0.00 | - | 1 | 0 | 92.85% |
| IDXX221216C00740000 | 2022-06-07 9:43AM EDT | 740.00 | 2.51 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.34% |
| IDXX221216C00750000 | 2022-02-25 11:16AM EDT | 750.00 | 8.00 | 7.60 | 11.40 | 0.00 | - | 1 | 4 | 77.17% |
| IDXX221216C00760000 | 2022-06-07 9:43AM EDT | 760.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 58.95% |
| IDXX221216C00770000 | 2022-06-08 9:48AM EDT | 770.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 59.74% |
| IDXX221216C00780000 | 2022-04-14 3:50PM EDT | 780.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 60.52% |
| IDXX221216C00820000 | 2022-06-10 3:54PM EDT | 820.00 | 0.50 | 0.05 | 1.30 | 0.00 | - | 30 | 17 | 52.73% |
| IDXX221216C00840000 | 2022-06-08 9:48AM EDT | 840.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 64.91% |
| IDXX221216C00850000 | 2022-05-18 3:39PM EDT | 850.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.60% |
| IDXX221216C00860000 | 2022-01-07 11:31AM EDT | 860.00 | 8.75 | 2.05 | 8.90 | 0.00 | - | 1 | 1 | 76.95% |
| IDXX221216C00870000 | 2022-06-15 12:04PM EDT | 870.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.96% |
| IDXX221216C00880000 | 2022-04-19 12:04PM EDT | 880.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | - | 0 | 67.63% |
| IDXX221216C00890000 | 2022-06-09 10:33AM EDT | 890.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 68.28% |
| IDXX221216C00900000 | 2022-06-15 12:04PM EDT | 900.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 68.93% |
| IDXX221216C00920000 | 2022-06-10 3:53PM EDT | 920.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 70.19% |
| IDXX221216C00940000 | 2022-04-28 12:03PM EDT | 940.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 71.42% |
| IDXX221216C00960000 | 2022-04-07 2:15PM EDT | 960.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 0 | 72.62% |
| IDXX221216C00980000 | 2022-06-10 3:52PM EDT | 980.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 7 | 6 | 73.79% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221216P00220000 | 2022-06-23 9:30AM EDT | 220.00 | 5.70 | 2.90 | 7.60 | 0.00 | - | 1 | 2 | 56.90% |
| IDXX221216P00230000 | 2022-05-16 12:03AM EDT | 230.00 | 11.30 | 5.00 | 12.50 | 0.00 | - | - | 5 | 61.60% |
| IDXX221216P00250000 | 2022-04-22 3:22PM EDT | 250.00 | 2.50 | 5.50 | 14.20 | 0.00 | - | 2 | 0 | 55.06% |
| IDXX221216P00290000 | 2022-02-25 12:15PM EDT | 290.00 | 6.78 | 3.60 | 6.00 | 0.00 | - | 1 | 1 | 31.85% |
| IDXX221216P00300000 | 2022-06-01 3:14PM EDT | 300.00 | 16.96 | 12.50 | 22.00 | 0.00 | - | - | 1 | 51.30% |
| IDXX221216P00310000 | 2022-05-03 11:57AM EDT | 310.00 | 13.90 | 11.70 | 19.20 | 0.00 | - | 100 | 101 | 43.01% |
| IDXX221216P00330000 | 2022-06-23 12:05PM EDT | 330.00 | 29.70 | 21.70 | 31.50 | 0.00 | - | 2 | 26 | 47.77% |
| IDXX221216P00340000 | 2022-06-23 12:05PM EDT | 340.00 | 33.70 | 25.50 | 35.00 | 0.00 | - | 2 | 55 | 46.34% |
| IDXX221216P00350000 | 2022-06-02 1:30PM EDT | 350.00 | 27.30 | 29.60 | 39.50 | 0.00 | - | 1 | 15 | 45.66% |
| IDXX221216P00360000 | 2022-05-09 11:51AM EDT | 360.00 | 50.00 | 30.50 | 40.20 | 0.00 | - | 1 | 3 | 40.68% |
| IDXX221216P00370000 | 2022-05-06 3:52PM EDT | 370.00 | 52.30 | 36.00 | 45.30 | 0.00 | - | 1 | 1 | 39.95% |
| IDXX221216P00380000 | 2022-05-19 11:32AM EDT | 380.00 | 54.35 | 63.60 | 71.50 | 0.00 | - | 1 | 6 | 56.52% |
| IDXX221216P00390000 | 2022-05-13 3:44PM EDT | 390.00 | 62.43 | 60.00 | 69.20 | 0.00 | - | 1 | 1 | 51.55% |
| IDXX221216P00400000 | 2022-05-04 11:35AM EDT | 400.00 | 47.50 | 52.10 | 61.70 | 0.00 | - | 19 | 21 | 36.48% |
| IDXX221216P00410000 | 2022-06-23 12:05PM EDT | 410.00 | 75.85 | 64.00 | 73.70 | 0.00 | - | 1 | 22 | 41.66% |
| IDXX221216P00420000 | 2022-06-23 12:05PM EDT | 420.00 | 83.45 | 71.70 | 81.00 | 0.00 | - | 1 | 22 | 41.49% |
| IDXX221216P00430000 | 2022-05-27 11:04AM EDT | 430.00 | 63.24 | 76.80 | 86.00 | 0.00 | - | 1 | 23 | 38.25% |
| IDXX221216P00440000 | 2022-03-07 4:10PM EDT | 440.00 | 38.60 | 19.50 | 29.00 | 0.00 | - | 5 | 8 | 0.00% |
| IDXX221216P00450000 | 2022-05-16 11:54AM EDT | 450.00 | 104.39 | 116.00 | 125.50 | 0.00 | - | 1 | 12 | 60.07% |
| IDXX221216P00460000 | 2022-05-10 12:38PM EDT | 460.00 | 131.14 | 103.50 | 112.90 | 0.00 | - | 1 | 8 | 41.02% |
| IDXX221216P00470000 | 2022-06-16 2:23PM EDT | 470.00 | 147.00 | 112.10 | 121.50 | 0.00 | - | 1 | 17 | 41.04% |
| IDXX221216P00480000 | 2022-06-30 12:13PM EDT | 480.00 | 133.17 | 121.00 | 130.50 | 0.00 | - | 2 | 49 | 41.43% |
| IDXX221216P00490000 | 2022-04-11 11:15AM EDT | 490.00 | 43.00 | 150.80 | 159.40 | 0.00 | - | 1 | 10 | 62.55% |
| IDXX221216P00500000 | 2022-05-19 10:13AM EDT | 500.00 | 145.00 | 168.00 | 177.80 | 0.00 | - | 1 | 42 | 73.55% |
| IDXX221216P00510000 | 2022-01-20 4:05PM EDT | 510.00 | 61.60 | 68.60 | 77.40 | 0.00 | - | 3 | 7 | 0.00% |
| IDXX221216P00520000 | 2022-06-23 10:31AM EDT | 520.00 | 175.00 | 158.00 | 167.90 | 0.00 | - | 1 | 6 | 43.70% |
| IDXX221216P00530000 | 2022-05-12 12:29PM EDT | 530.00 | 186.98 | 180.00 | 189.00 | 0.00 | - | 2 | 6 | 56.10% |
| IDXX221216P00540000 | 2022-05-16 12:03AM EDT | 540.00 | 204.00 | 189.50 | 199.00 | 0.00 | - | - | - | 57.34% |
| IDXX221216P00550000 | 2022-06-30 12:13PM EDT | 550.00 | 200.30 | 187.20 | 197.00 | 0.00 | - | 4 | 7 | 46.23% |
| IDXX221216P00560000 | 2022-03-22 9:39AM EDT | 560.00 | 74.00 | 78.00 | 86.90 | 0.00 | - | 3 | 0 | 0.00% |
| IDXX221216P00570000 | 2022-05-17 2:45PM EDT | 570.00 | 205.23 | 238.50 | 247.40 | 0.00 | - | 2 | 3 | 86.26% |
| IDXX221216P00580000 | 2022-01-25 3:16PM EDT | 580.00 | 123.50 | 103.40 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX221216P00590000 | 2022-06-15 2:33PM EDT | 590.00 | 264.00 | 226.60 | 236.50 | 0.00 | - | 1 | 2 | 50.27% |
| IDXX221216P00600000 | 2022-05-10 9:50AM EDT | 600.00 | 251.50 | 235.50 | 244.90 | 0.00 | - | 1 | 4 | 47.25% |
| IDXX221216P00610000 | 2022-03-14 1:56PM EDT | 610.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221216P00620000 | 2022-06-06 9:38AM EDT | 620.00 | 246.50 | 256.70 | 266.50 | 0.00 | - | 2 | 16 | 53.80% |
| IDXX221216P00630000 | 2022-03-31 1:04PM EDT | 630.00 | 108.10 | 199.30 | 208.00 | 0.00 | - | 5 | 5 | 0.00% |
| IDXX221216P00640000 | 2021-11-30 1:27PM EDT | 640.00 | 94.90 | 66.20 | 75.20 | 0.00 | - | 10 | 13 | 0.00% |
| IDXX221216P00650000 | 2022-02-14 4:38PM EDT | 650.00 | 160.00 | 149.00 | 157.00 | 0.00 | - | 10 | 12 | 0.00% |
| IDXX221216P00660000 | 2022-05-10 10:45AM EDT | 660.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX221216P00670000 | 2022-03-24 3:44PM EDT | 670.00 | 150.70 | 195.00 | 204.50 | 0.00 | - | 2 | 4 | 0.00% |
| IDXX221216P00680000 | 2021-10-26 1:46PM EDT | 680.00 | 100.50 | 125.00 | 129.50 | 0.00 | - | - | 1 | 0.00% |
| IDXX221216P00700000 | 2022-05-10 9:50AM EDT | 700.00 | 351.00 | 335.00 | 344.50 | 0.00 | - | 1 | 0 | 56.08% |
| IDXX221216P00750000 | 2022-06-28 10:05AM EDT | 750.00 | 391.50 | 387.00 | 396.50 | 0.00 | - | 1 | 0 | 66.72% |
| IDXX221216P00770000 | 2022-02-25 11:00AM EDT | 770.00 | 268.00 | 230.70 | 240.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221216P00780000 | 2022-04-22 10:08AM EDT | 780.00 | 293.00 | 403.50 | 412.50 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221216P00800000 | 2022-04-20 9:34AM EDT | 800.00 | 298.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221216P00810000 | 2022-04-27 10:54AM EDT | 810.00 | 361.00 | 407.50 | 416.50 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221216P00830000 | 2022-05-10 10:45AM EDT | 830.00 | 485.00 | 448.50 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX221216P00850000 | 2022-04-25 9:53AM EDT | 850.00 | 381.50 | 477.70 | 487.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221216P00870000 | 2022-03-08 12:55PM EDT | 870.00 | 360.50 | 313.50 | 323.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221216P00880000 | 2022-05-16 9:57AM EDT | 880.00 | 524.00 | 541.30 | 551.00 | 0.00 | - | 1 | 0 | 113.35% |
| IDXX221216P00900000 | 2022-03-14 12:12AM EDT | 900.00 | 381.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| IDXX221216P00920000 | 2022-05-23 9:35AM EDT | 920.00 | 554.50 | 580.50 | 589.50 | 0.00 | - | 1 | 0 | 115.00% |
| IDXX221216P00940000 | 2022-04-29 9:55AM EDT | 940.00 | 490.00 | 538.00 | 546.50 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221216P00960000 | 2022-06-06 9:38AM EDT | 960.00 | 586.50 | 596.70 | 606.50 | 0.00 | - | 1 | 0 | 82.37% |
| IDXX221216P00980000 | 2022-02-17 10:45AM EDT | 980.00 | 480.00 | 432.50 | 442.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
