IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230120C00280000 | 2022-05-19 10:06AM EDT | 280.00 | 106.50 | 70.10 | 78.40 | 0.00 | - | - | 0 | 59.37% |
| IDXX230120C00300000 | 2022-07-22 9:39AM EDT | 300.00 | 116.00 | 84.40 | 93.00 | 0.00 | - | 1 | 9 | 100.50% |
| IDXX230120C00310000 | 2022-08-16 9:30AM EDT | 310.00 | 92.30 | 58.50 | 67.20 | 0.00 | - | 1 | 1 | 69.02% |
| IDXX230120C00320000 | 2022-08-26 10:16AM EDT | 320.00 | 68.68 | 37.50 | 46.40 | 0.00 | - | 1 | 0 | 52.53% |
| IDXX230120C00330000 | 2022-07-18 1:02PM EDT | 330.00 | 68.22 | 59.50 | 68.50 | 0.00 | - | 12 | 12 | 84.12% |
| IDXX230120C00340000 | 2022-09-19 11:35AM EDT | 340.00 | 31.30 | 30.40 | 32.10 | 0.00 | - | 21 | 20 | 45.85% |
| IDXX230120C00350000 | 2022-09-12 12:03PM EDT | 350.00 | 50.43 | 22.40 | 31.90 | 0.00 | - | 20 | 17 | 51.19% |
| IDXX230120C00360000 | 2022-09-22 11:03AM EDT | 360.00 | 19.47 | 18.00 | 27.80 | 0.00 | - | 1 | 5 | 50.66% |
| IDXX230120C00370000 | 2022-09-22 11:03AM EDT | 370.00 | 17.07 | 14.30 | 23.80 | 0.00 | - | 2 | 20 | 49.73% |
| IDXX230120C00380000 | 2022-09-22 11:32AM EDT | 380.00 | 14.26 | 12.20 | 21.00 | 0.00 | - | 3 | 44 | 49.98% |
| IDXX230120C00390000 | 2022-09-23 10:57AM EDT | 390.00 | 11.20 | 9.80 | 17.90 | 0.00 | - | 1 | 5 | 49.32% |
| IDXX230120C00400000 | 2022-09-29 9:31AM EDT | 400.00 | 10.10 | 6.80 | 16.00 | 0.00 | - | 2 | 40 | 49.99% |
| IDXX230120C00410000 | 2022-09-09 9:46AM EDT | 410.00 | 17.53 | 6.10 | 13.90 | 0.00 | - | 1 | 7 | 49.96% |
| IDXX230120C00420000 | 2022-09-16 11:08AM EDT | 420.00 | 9.54 | 4.80 | 9.40 | 0.00 | - | 20 | 14 | 45.26% |
| IDXX230120C00430000 | 2022-09-15 9:31AM EDT | 430.00 | 8.70 | 2.80 | 7.60 | 0.00 | - | 1 | 22 | 44.53% |
| IDXX230120C00440000 | 2022-09-15 9:31AM EDT | 440.00 | 7.10 | 0.40 | 5.20 | 0.00 | - | 1 | 0 | 41.79% |
| IDXX230120C00450000 | 2022-09-12 3:11PM EDT | 450.00 | 10.20 | 0.20 | 5.00 | 0.00 | - | 1 | 4 | 43.61% |
| IDXX230120C00460000 | 2022-07-20 10:50AM EDT | 460.00 | 16.50 | 5.00 | 14.00 | 0.00 | - | - | 1 | 55.82% |
| IDXX230120C00470000 | 2022-06-06 3:56PM EDT | 470.00 | 15.10 | 9.90 | 19.50 | 0.00 | - | - | 1 | 67.91% |
| IDXX230120C00480000 | 2022-09-13 9:30AM EDT | 480.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 49.48% |
| IDXX230120C00490000 | 2022-07-08 10:29AM EDT | 490.00 | 12.20 | 8.50 | 17.90 | 0.00 | - | 1 | 1 | 69.87% |
| IDXX230120C00500000 | 2022-08-03 10:48AM EDT | 500.00 | 10.12 | 0.10 | 7.50 | 0.00 | - | 20 | 22 | 50.39% |
| IDXX230120C00510000 | 2022-09-21 3:37PM EDT | 510.00 | 1.25 | 0.70 | 3.80 | 0.00 | - | 1 | 4 | 52.20% |
| IDXX230120C00520000 | 2022-09-13 9:30AM EDT | 520.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.04% |
| IDXX230120C00530000 | 2022-07-13 9:30AM EDT | 530.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IDXX230120C00540000 | 2022-08-03 9:31AM EDT | 540.00 | 4.10 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 61.09% |
| IDXX230120C00550000 | 2022-08-15 9:30AM EDT | 550.00 | 2.65 | 0.00 | 10.00 | 0.00 | - | 1 | 148 | 62.76% |
| IDXX230120C00560000 | 2022-08-04 9:31AM EDT | 560.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 54.96% |
| IDXX230120C00580000 | 2022-09-27 1:00PM EDT | 580.00 | 2.56 | 0.20 | 4.90 | 0.00 | - | 1 | 193 | 58.50% |
| IDXX230120C00620000 | 2022-09-27 1:00PM EDT | 620.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 63.14% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230120P00165000 | 2022-09-19 10:43AM EDT | 165.00 | 1.25 | 0.05 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| IDXX230120P00170000 | 2022-08-30 11:24AM EDT | 170.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 78.61% |
| IDXX230120P00175000 | 2022-09-01 9:31AM EDT | 175.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 12 | 1 | 75.72% |
| IDXX230120P00180000 | 2022-09-29 9:31AM EDT | 180.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 72.90% |
| IDXX230120P00185000 | 2022-09-29 9:31AM EDT | 185.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 70.17% |
| IDXX230120P00190000 | 2022-09-01 9:31AM EDT | 190.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.49% |
| IDXX230120P00195000 | 2022-09-07 9:30AM EDT | 195.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 64.89% |
| IDXX230120P00200000 | 2022-09-07 9:30AM EDT | 200.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 62.34% |
| IDXX230120P00210000 | 2022-09-29 9:31AM EDT | 210.00 | 2.70 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 57.96% |
| IDXX230120P00220000 | 2022-09-29 9:31AM EDT | 220.00 | 3.30 | 0.20 | 5.00 | 0.00 | - | 1 | 0 | 53.70% |
| IDXX230120P00230000 | 2022-09-29 9:31AM EDT | 230.00 | 4.00 | 0.70 | 5.50 | 0.00 | - | 1 | 8 | 51.28% |
| IDXX230120P00240000 | 2022-09-29 9:31AM EDT | 240.00 | 5.00 | 1.70 | 6.50 | 0.00 | - | 1 | 7 | 50.37% |
| IDXX230120P00250000 | 2022-09-29 9:31AM EDT | 250.00 | 6.20 | 4.30 | 9.10 | 0.00 | - | 1 | 11 | 53.29% |
| IDXX230120P00260000 | 2022-09-29 9:31AM EDT | 260.00 | 7.70 | 5.00 | 12.00 | 0.00 | - | 1 | 12 | 52.60% |
| IDXX230120P00270000 | 2022-08-16 9:31AM EDT | 270.00 | 4.70 | 5.10 | 11.60 | 0.00 | - | 1 | 5 | 53.93% |
| IDXX230120P00280000 | 2022-09-28 1:16PM EDT | 280.00 | 10.80 | 8.70 | 15.50 | 0.00 | - | 2 | 6 | 55.66% |
| IDXX230120P00290000 | 2022-09-28 11:43AM EDT | 290.00 | 13.70 | 8.60 | 18.00 | 0.00 | - | 1 | 0 | 54.05% |
| IDXX230120P00300000 | 2022-09-26 2:25PM EDT | 300.00 | 17.90 | 13.10 | 16.10 | 0.00 | - | 17 | 33 | 44.91% |
| IDXX230120P00310000 | 2022-09-23 2:53PM EDT | 310.00 | 22.30 | 15.40 | 22.40 | 0.00 | - | 2 | 4 | 48.54% |
| IDXX230120P00320000 | 2022-08-16 9:30AM EDT | 320.00 | 11.80 | 13.80 | 22.00 | 0.00 | - | 1 | 1 | 41.45% |
| IDXX230120P00330000 | 2022-09-28 11:13AM EDT | 330.00 | 27.90 | 23.50 | 28.80 | 0.00 | - | 1 | 5 | 44.19% |
| IDXX230120P00340000 | 2022-09-02 11:15AM EDT | 340.00 | 25.87 | 35.10 | 39.80 | 0.00 | - | 4 | 7 | 51.86% |
| IDXX230120P00350000 | 2022-09-16 3:17PM EDT | 350.00 | 34.60 | 32.00 | 41.00 | 0.00 | - | 5 | 11 | 45.45% |
| IDXX230120P00360000 | 2022-08-08 2:55PM EDT | 360.00 | 20.90 | 31.80 | 36.10 | 0.00 | - | 1 | 2 | 29.75% |
| IDXX230120P00370000 | 2022-06-15 12:01PM EDT | 370.00 | 62.40 | 35.00 | 44.50 | 0.00 | - | 1 | 0 | 31.61% |
| IDXX230120P00380000 | 2022-08-08 2:55PM EDT | 380.00 | 27.10 | 40.00 | 49.40 | 0.00 | - | 1 | 2 | 26.96% |
| IDXX230120P00390000 | 2022-08-08 2:55PM EDT | 390.00 | 31.00 | 46.00 | 55.70 | 0.00 | - | 1 | 1 | 22.16% |
| IDXX230120P00400000 | 2022-08-08 2:55PM EDT | 400.00 | 35.30 | 53.30 | 62.30 | 0.00 | - | 1 | 76 | 0.00% |
| IDXX230120P00410000 | 2022-07-25 9:30AM EDT | 410.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230120P00430000 | 2022-07-25 9:30AM EDT | 430.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX230120P00450000 | 2022-08-05 3:42PM EDT | 450.00 | 62.23 | 104.20 | 113.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230120P00510000 | 2022-09-26 12:29PM EDT | 510.00 | 178.00 | 168.70 | 178.50 | 0.00 | - | - | 0 | 56.36% |
| IDXX230120P00530000 | 2022-09-13 9:36AM EDT | 530.00 | 173.00 | 188.60 | 198.50 | 0.00 | - | 1 | 0 | 59.95% |
| IDXX230120P00560000 | 2022-09-20 9:45AM EDT | 560.00 | 227.00 | 220.10 | 228.50 | 0.00 | - | 1 | 0 | 64.97% |
| IDXX230120P00580000 | 2022-06-17 1:28PM EDT | 580.00 | 247.50 | 214.70 | 224.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230120P00600000 | 2022-09-30 2:22PM EDT | 600.00 | 268.00 | 258.50 | 267.00 | 0.00 | - | 1 | 0 | 65.97% |
| IDXX230120P00620000 | 2022-10-03 10:12AM EDT | 620.00 | 288.50 | 278.70 | 288.50 | +14.00 | +5.10% | 1 | 0 | 73.94% |
© 2022 Yahoo. All rights reserved.
