IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230421C00180000 | 2022-12-22 3:53PM EST | 180.00 | 235.50 | 306.50 | 315.70 | 0.00 | - | - | 0 | 130.21% |
| IDXX230421C00190000 | 2022-12-22 3:53PM EST | 190.00 | 225.50 | 296.50 | 306.00 | 0.00 | - | - | 0 | 124.76% |
| IDXX230421C00280000 | 2022-09-22 12:38PM EST | 280.00 | 72.25 | 75.50 | 85.00 | 0.00 | - | 3 | 0 | 0.00% |
| IDXX230421C00340000 | 2022-11-11 2:32PM EST | 340.00 | 119.45 | 93.00 | 102.50 | 0.00 | - | 3 | 2 | 0.00% |
| IDXX230421C00350000 | 2022-10-14 1:47PM EST | 350.00 | 32.80 | 106.70 | 116.00 | 0.00 | - | - | 3 | 0.00% |
| IDXX230421C00360000 | 2022-10-14 1:16PM EST | 360.00 | 29.30 | 98.50 | 108.00 | 0.00 | - | 8 | 8 | 0.00% |
| IDXX230421C00370000 | 2022-10-18 2:44PM EST | 370.00 | 32.70 | 66.50 | 75.40 | 0.00 | - | 1 | 3 | 0.00% |
| IDXX230421C00380000 | 2022-11-03 10:53AM EST | 380.00 | 42.25 | 75.00 | 84.50 | 0.00 | - | 3 | 7 | 0.00% |
| IDXX230421C00390000 | 2022-11-03 10:52AM EST | 390.00 | 37.48 | 68.00 | 76.80 | 0.00 | - | 1 | 6 | 0.00% |
| IDXX230421C00400000 | 2022-12-06 1:54PM EST | 400.00 | 51.50 | 43.80 | 53.50 | 0.00 | - | 3 | 9 | 0.00% |
| IDXX230421C00410000 | 2023-01-03 3:31PM EST | 410.00 | 35.30 | 84.20 | 91.30 | 0.00 | - | 1 | 18 | 49.52% |
| IDXX230421C00420000 | 2023-01-10 1:03PM EST | 420.00 | 65.00 | 78.80 | 83.00 | 0.00 | - | 1 | 55 | 47.82% |
| IDXX230421C00430000 | 2023-01-05 3:25PM EST | 430.00 | 32.30 | 68.40 | 75.00 | 0.00 | - | 1 | 29 | 46.28% |
| IDXX230421C00440000 | 2023-01-24 10:39AM EST | 440.00 | 64.50 | 59.30 | 67.50 | 0.00 | - | 49 | 42 | 45.08% |
| IDXX230421C00450000 | 2023-01-13 12:24PM EST | 450.00 | 53.00 | 52.30 | 60.40 | 0.00 | - | 9 | 21 | 44.02% |
| IDXX230421C00460000 | 2023-01-09 3:32PM EST | 460.00 | 32.20 | 47.00 | 54.70 | 0.00 | - | 1 | 22 | 44.21% |
| IDXX230421C00470000 | 2023-01-27 3:03PM EST | 470.00 | 44.55 | 43.40 | 45.30 | +0.66 | +1.50% | 2 | 51 | 39.79% |
| IDXX230421C00480000 | 2023-01-23 1:09PM EST | 480.00 | 44.44 | 37.30 | 38.90 | 0.00 | - | 1 | 21 | 38.41% |
| IDXX230421C00490000 | 2023-01-26 12:12PM EST | 490.00 | 31.20 | 31.50 | 33.90 | 0.00 | - | 3 | 177 | 38.12% |
| IDXX230421C00500000 | 2023-01-26 2:59PM EST | 500.00 | 27.80 | 26.20 | 28.10 | 0.00 | - | 1 | 135 | 36.48% |
| IDXX230421C00510000 | 2023-01-24 3:34PM EST | 510.00 | 23.44 | 21.60 | 22.80 | 0.00 | - | 1 | 17 | 34.87% |
| IDXX230421C00520000 | 2023-01-23 1:50PM EST | 520.00 | 23.63 | 17.30 | 18.80 | 0.00 | - | 3 | 34 | 34.17% |
| IDXX230421C00530000 | 2023-01-27 9:35AM EST | 530.00 | 12.33 | 11.90 | 18.50 | -3.02 | -19.67% | 2 | 5 | 37.27% |
| IDXX230421C00540000 | 2023-01-27 9:56AM EST | 540.00 | 9.90 | 9.50 | 15.00 | -1.60 | -13.91% | 15 | 153 | 36.27% |
| IDXX230421C00560000 | 2023-01-27 10:48AM EST | 560.00 | 6.20 | 5.10 | 7.50 | -0.38 | -5.78% | 10 | 21 | 31.58% |
| IDXX230421C00580000 | 2023-01-27 10:45AM EST | 580.00 | 3.90 | 1.40 | 5.90 | -0.20 | -4.88% | 3 | 19 | 33.53% |
| IDXX230421C00600000 | 2023-01-24 11:29AM EST | 600.00 | 2.90 | 0.95 | 4.40 | 0.00 | - | 6 | 10 | 34.67% |
| IDXX230421C00620000 | 2023-01-10 12:03PM EST | 620.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 39.32% |
| IDXX230421C00640000 | 2023-01-26 10:20AM EST | 640.00 | 1.05 | 0.60 | 1.95 | 0.00 | - | 382 | 506 | 34.89% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230421P00165000 | 2022-11-10 12:01PM EST | 165.00 | 2.47 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 102.30% |
| IDXX230421P00170000 | 2022-12-13 11:43AM EST | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 123.34% |
| IDXX230421P00175000 | 2022-11-10 12:01PM EST | 175.00 | 2.57 | 0.10 | 4.90 | 0.00 | - | 1 | 9 | 121.12% |
| IDXX230421P00180000 | 2022-12-15 10:01AM EST | 180.00 | 1.00 | 0.00 | 9.70 | 0.00 | - | 1 | 17 | 135.07% |
| IDXX230421P00185000 | 2022-11-03 9:25AM EST | 185.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 114.18% |
| IDXX230421P00190000 | 2022-09-23 8:31AM EST | 190.00 | 4.80 | 1.95 | 6.00 | 0.00 | - | 1 | 7 | 123.02% |
| IDXX230421P00195000 | 2022-10-18 10:07AM EST | 195.00 | 2.91 | 0.30 | 5.10 | 0.00 | - | 90 | 48 | 110.96% |
| IDXX230421P00200000 | 2022-12-15 10:01AM EST | 200.00 | 1.00 | 0.00 | 9.70 | 0.00 | - | 1 | 9 | 122.17% |
| IDXX230421P00210000 | 2023-01-12 10:28AM EST | 210.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 100.54% |
| IDXX230421P00220000 | 2022-12-19 2:06PM EST | 220.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 526 | 95.54% |
| IDXX230421P00230000 | 2022-10-20 2:17PM EST | 230.00 | 7.40 | 1.00 | 5.80 | 0.00 | - | - | 368 | 97.30% |
| IDXX230421P00240000 | 2023-01-11 3:40PM EST | 240.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.21% |
| IDXX230421P00250000 | 2023-01-06 3:02PM EST | 250.00 | 1.50 | 0.00 | 1.05 | 0.00 | - | 2 | 210 | 63.77% |
| IDXX230421P00260000 | 2022-11-01 8:31AM EST | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 25.00% |
| IDXX230421P00270000 | 2022-10-21 1:33PM EST | 270.00 | 14.70 | 2.50 | 7.20 | 0.00 | - | 4 | 13 | 85.65% |
| IDXX230421P00280000 | 2023-01-12 10:28AM EST | 280.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 69.60% |
| IDXX230421P00290000 | 2022-10-07 1:15PM EST | 290.00 | 22.20 | 6.50 | 16.00 | 0.00 | - | 16 | 16 | 97.01% |
| IDXX230421P00300000 | 2023-01-24 11:18AM EST | 300.00 | 2.07 | 0.00 | 4.80 | 0.00 | - | 11 | 38 | 62.12% |
| IDXX230421P00310000 | 2022-12-22 1:18PM EST | 310.00 | 7.10 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 58.55% |
| IDXX230421P00320000 | 2023-01-24 11:18AM EST | 320.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 11 | 21 | 55.08% |
| IDXX230421P00330000 | 2023-01-06 3:50PM EST | 330.00 | 3.52 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 51.69% |
| IDXX230421P00340000 | 2022-12-21 10:30AM EST | 340.00 | 9.90 | 0.80 | 2.90 | 0.00 | - | 8 | 35 | 50.46% |
| IDXX230421P00350000 | 2022-12-21 1:58PM EST | 350.00 | 12.00 | 0.45 | 2.85 | 0.00 | - | 2 | 4 | 46.95% |
| IDXX230421P00360000 | 2023-01-24 11:50AM EST | 360.00 | 2.38 | 0.65 | 2.35 | 0.00 | - | 1 | 12 | 41.80% |
| IDXX230421P00370000 | 2023-01-12 3:29PM EST | 370.00 | 5.70 | 0.80 | 2.95 | 0.00 | - | 1 | 17 | 40.85% |
| IDXX230421P00380000 | 2023-01-18 2:51PM EST | 380.00 | 5.75 | 2.60 | 6.50 | 0.00 | - | 2 | 5 | 47.00% |
| IDXX230421P00390000 | 2023-01-26 12:49PM EST | 390.00 | 4.80 | 2.60 | 4.60 | 0.00 | - | 1 | 14 | 39.04% |
| IDXX230421P00400000 | 2023-01-26 9:30AM EST | 400.00 | 5.80 | 4.00 | 7.80 | 0.00 | - | 2 | 46 | 42.41% |
| IDXX230421P00410000 | 2023-01-11 10:17AM EST | 410.00 | 14.10 | 6.00 | 8.80 | 0.00 | - | 3 | 13 | 40.53% |
| IDXX230421P00420000 | 2023-01-09 9:30AM EST | 420.00 | 21.24 | 5.80 | 12.30 | 0.00 | - | 1 | 23 | 42.35% |
| IDXX230421P00430000 | 2023-01-25 3:29PM EST | 430.00 | 11.70 | 9.80 | 13.70 | 0.00 | - | 1 | 2 | 40.33% |
| IDXX230421P00440000 | 2023-01-19 12:48PM EST | 440.00 | 19.60 | 9.90 | 16.80 | 0.00 | - | 8 | 45 | 40.31% |
| IDXX230421P00450000 | 2023-01-24 11:10AM EST | 450.00 | 16.00 | 14.30 | 16.80 | 0.00 | - | 10 | 11 | 35.91% |
| IDXX230421P00460000 | 2023-01-26 2:58PM EST | 460.00 | 18.67 | 15.90 | 22.40 | 0.00 | - | 1 | 26 | 38.05% |
| IDXX230421P00470000 | 2023-01-20 3:29PM EST | 470.00 | 23.40 | 21.10 | 22.40 | 0.00 | - | 6 | 14 | 33.15% |
| IDXX230421P00480000 | 2023-01-26 2:58PM EST | 480.00 | 26.18 | 25.00 | 27.20 | 0.00 | - | 1 | 10 | 33.28% |
| IDXX230421P00490000 | 2023-01-20 2:17PM EST | 490.00 | 33.60 | 28.50 | 31.10 | 0.00 | - | 9 | 12 | 31.86% |
| IDXX230421P00500000 | 2023-01-23 11:01AM EST | 500.00 | 35.60 | 32.60 | 35.90 | 0.00 | - | 1 | 11 | 30.86% |
| IDXX230421P00540000 | 2022-09-19 9:07AM EST | 540.00 | 204.00 | 199.00 | 208.90 | 0.00 | - | 1 | 0 | 186.49% |
| IDXX230421P00560000 | 2022-11-08 9:37AM EST | 560.00 | 178.00 | 126.50 | 135.20 | 0.00 | - | - | 0 | 90.89% |
| IDXX230421P00580000 | 2022-11-28 10:26AM EST | 580.00 | 177.00 | 169.00 | 178.90 | 0.00 | - | - | 0 | 122.07% |
| IDXX230421P00600000 | 2023-01-11 9:39AM EST | 600.00 | 126.00 | 109.40 | 117.60 | 0.00 | - | - | 0 | 35.13% |
| IDXX230421P00640000 | 2023-01-11 10:01AM EST | 640.00 | 165.00 | 148.40 | 157.80 | 0.00 | - | 1 | 0 | 42.93% |
© 2023 Yahoo. All rights reserved.
