IDXX - IDEXX Laboratories, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230721C00210000 | 2023-01-18 10:54AM EDT | 210.00 | 286.50 | 286.00 | 295.00 | 0.00 | - | - | 0 | 246.93% |
| IDXX230721C00270000 | 2023-01-13 12:58PM EDT | 270.00 | 215.57 | 218.40 | 227.30 | 0.00 | - | - | 1 | 165.34% |
| IDXX230721C00280000 | 2023-05-02 9:41AM EDT | 280.00 | 193.00 | 187.00 | 195.80 | 0.00 | - | 1 | 0 | 81.48% |
| IDXX230721C00310000 | 2023-01-13 11:43AM EDT | 310.00 | 178.00 | 181.00 | 189.80 | 0.00 | - | - | 0 | 140.90% |
| IDXX230721C00340000 | 2022-12-15 3:56PM EDT | 340.00 | 104.50 | 151.00 | 159.50 | 0.00 | - | - | 1 | 119.36% |
| IDXX230721C00360000 | 2023-02-01 12:20PM EDT | 360.00 | 136.70 | 136.40 | 144.50 | 0.00 | - | - | 2 | 116.13% |
| IDXX230721C00370000 | 2023-01-17 2:40PM EDT | 370.00 | 133.30 | 148.80 | 158.00 | 0.00 | - | 1 | 1 | 150.46% |
| IDXX230721C00400000 | 2023-01-04 12:00PM EDT | 400.00 | 63.45 | 109.70 | 114.80 | 0.00 | - | 3 | 3 | 108.98% |
| IDXX230721C00410000 | 2023-04-20 12:29PM EDT | 410.00 | 93.83 | 80.00 | 87.90 | 0.00 | - | 1 | 1 | 72.24% |
| IDXX230721C00430000 | 2023-02-02 2:24PM EDT | 430.00 | 95.30 | 77.00 | 86.00 | 0.00 | - | 2 | 4 | 86.70% |
| IDXX230721C00440000 | 2023-05-24 10:04AM EDT | 440.00 | 35.45 | 40.40 | 45.30 | 0.00 | - | 1 | 4 | 40.58% |
| IDXX230721C00450000 | 2023-05-24 3:39PM EDT | 450.00 | 33.10 | 35.40 | 36.40 | 0.00 | - | 6 | 6 | 36.33% |
| IDXX230721C00460000 | 2023-05-26 10:02AM EDT | 460.00 | 25.40 | 28.90 | 30.20 | +0.30 | +1.20% | 5 | 30 | 35.45% |
| IDXX230721C00470000 | 2023-05-26 12:53PM EDT | 470.00 | 23.50 | 23.00 | 24.20 | +4.98 | +26.89% | 1 | 16 | 34.03% |
| IDXX230721C00480000 | 2023-05-25 10:07AM EDT | 480.00 | 15.50 | 17.80 | 18.90 | 0.00 | - | 1 | 19 | 32.72% |
| IDXX230721C00490000 | 2023-05-24 1:21PM EDT | 490.00 | 11.50 | 13.20 | 14.30 | 0.00 | - | 1 | 4 | 31.45% |
| IDXX230721C00500000 | 2023-05-18 1:28PM EDT | 500.00 | 19.20 | 8.10 | 12.20 | 0.00 | - | 1 | 17 | 32.93% |
| IDXX230721C00510000 | 2023-05-24 12:05PM EDT | 510.00 | 5.50 | 4.70 | 9.00 | 0.00 | - | 2 | 155 | 31.94% |
| IDXX230721C00520000 | 2023-05-26 11:18AM EDT | 520.00 | 3.65 | 2.80 | 7.20 | +0.45 | +14.06% | 2 | 21 | 32.44% |
| IDXX230721C00530000 | 2023-05-23 3:43PM EDT | 530.00 | 2.72 | 0.90 | 5.40 | 0.00 | - | 1 | 2 | 32.21% |
| IDXX230721C00540000 | 2023-05-22 12:56PM EDT | 540.00 | 4.00 | 0.05 | 4.80 | 0.00 | - | 6 | 13 | 33.91% |
| IDXX230721C00550000 | 2023-05-23 11:52AM EDT | 550.00 | 1.18 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 34.80% |
| IDXX230721C00560000 | 2023-05-25 2:03PM EDT | 560.00 | 2.40 | 0.00 | 3.50 | 0.00 | - | 1 | 10 | 36.08% |
| IDXX230721C00570000 | 2023-05-11 11:24AM EDT | 570.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 42.13% |
| IDXX230721C00580000 | 2023-04-24 11:34AM EDT | 580.00 | 3.94 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 44.67% |
| IDXX230721C00600000 | 2023-05-26 2:10PM EDT | 600.00 | 0.10 | 0.00 | 4.80 | -0.65 | -86.67% | 2 | 2 | 49.50% |
| IDXX230721C00620000 | 2023-05-26 2:02PM EDT | 620.00 | 0.05 | 0.00 | 2.00 | -0.95 | -95.00% | 1 | 1 | 44.15% |
| IDXX230721C00640000 | 2023-01-11 2:13PM EDT | 640.00 | 4.80 | 3.70 | 5.50 | 0.00 | - | 172 | 543 | 57.72% |
| IDXX230721C00660000 | 2023-02-28 12:27PM EDT | 660.00 | 4.69 | 0.65 | 2.15 | 0.00 | - | 9 | 117 | 52.33% |
| IDXX230721C00680000 | 2023-03-06 3:18PM EDT | 680.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 189 | 57.04% |
| IDXX230721C00700000 | 2023-05-22 12:03PM EDT | 700.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 60.43% |
| IDXX230721C00720000 | 2023-05-24 11:17AM EDT | 720.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 7 | 37 | 44.19% |
| IDXX230721C00740000 | 2023-02-24 10:30AM EDT | 740.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.80% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230721P00210000 | 2023-02-16 11:26AM EDT | 210.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 22 | 97.27% |
| IDXX230721P00220000 | 2023-03-28 3:21PM EDT | 220.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 3 | 39 | 85.25% |
| IDXX230721P00230000 | 2023-02-28 12:13PM EDT | 230.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 88.06% |
| IDXX230721P00240000 | 2023-05-26 2:02PM EDT | 240.00 | 0.10 | 0.00 | 4.80 | -0.50 | -83.33% | 3 | 3 | 101.65% |
| IDXX230721P00250000 | 2023-01-03 4:19PM EDT | 250.00 | 4.17 | 0.00 | 3.40 | 0.00 | - | 14 | 11 | 90.14% |
| IDXX230721P00260000 | 2023-03-30 11:01AM EDT | 260.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 63.87% |
| IDXX230721P00270000 | 2023-01-06 11:10AM EDT | 270.00 | 5.29 | 0.00 | 4.80 | 0.00 | - | 36 | 10 | 85.96% |
| IDXX230721P00280000 | 2023-01-05 11:46AM EDT | 280.00 | 6.83 | 0.10 | 4.90 | 0.00 | - | 12 | 3 | 81.79% |
| IDXX230721P00290000 | 2023-05-24 9:31AM EDT | 290.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 53.03% |
| IDXX230721P00300000 | 2023-05-17 12:13PM EDT | 300.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 25 | 70.53% |
| IDXX230721P00310000 | 2023-01-25 10:58AM EDT | 310.00 | 4.40 | 3.20 | 4.60 | 0.00 | - | 10 | 0 | 75.23% |
| IDXX230721P00320000 | 2022-12-19 3:51PM EDT | 320.00 | 15.20 | 3.30 | 8.10 | 0.00 | - | - | 1 | 77.86% |
| IDXX230721P00330000 | 2023-05-15 11:07AM EDT | 330.00 | 1.25 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 57.74% |
| IDXX230721P00340000 | 2023-01-13 1:42PM EDT | 340.00 | 8.40 | 2.75 | 6.30 | 0.00 | - | 2 | 4 | 63.92% |
| IDXX230721P00350000 | 2023-05-16 3:23PM EDT | 350.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 50.70% |
| IDXX230721P00360000 | 2023-02-28 4:15PM EDT | 360.00 | 6.62 | 1.10 | 4.30 | 0.00 | - | 1 | 17 | 54.21% |
| IDXX230721P00370000 | 2022-12-08 4:14PM EDT | 370.00 | 25.20 | 14.40 | 21.90 | 0.00 | - | - | 14 | 83.49% |
| IDXX230721P00400000 | 2023-05-25 11:15AM EDT | 400.00 | 3.86 | 1.00 | 4.50 | 0.00 | - | 1 | 20 | 37.81% |
| IDXX230721P00410000 | 2023-05-23 11:21AM EDT | 410.00 | 4.50 | 2.10 | 6.00 | 0.00 | - | 1 | 14 | 37.19% |
| IDXX230721P00420000 | 2023-05-05 11:34AM EDT | 420.00 | 6.20 | 3.70 | 7.80 | 0.00 | - | 2 | 367 | 36.41% |
| IDXX230721P00430000 | 2023-05-24 10:01AM EDT | 430.00 | 11.70 | 5.10 | 11.50 | 0.00 | - | 25 | 40 | 38.21% |
| IDXX230721P00440000 | 2023-05-23 3:07PM EDT | 440.00 | 13.76 | 9.00 | 12.80 | 0.00 | - | 10 | 19 | 35.01% |
| IDXX230721P00450000 | 2023-05-24 1:28PM EDT | 450.00 | 16.40 | 12.80 | 14.10 | +16.40 | - | - | 26 | 31.37% |
| IDXX230721P00460000 | 2023-03-08 3:41PM EDT | 460.00 | 25.70 | 22.40 | 27.50 | 0.00 | - | 3 | 10 | 44.23% |
| IDXX230721P00470000 | 2023-05-23 12:59PM EDT | 470.00 | 26.10 | 20.50 | 21.70 | 0.00 | - | 7 | 26 | 29.13% |
| IDXX230721P00480000 | 2023-05-23 11:09AM EDT | 480.00 | 27.60 | 25.40 | 26.40 | 0.00 | - | 2 | 11 | 27.78% |
| IDXX230721P00490000 | 2023-05-08 2:59PM EDT | 490.00 | 25.80 | 30.80 | 32.00 | 0.00 | - | 1 | 22 | 26.56% |
| IDXX230721P00500000 | 2023-05-17 2:56PM EDT | 500.00 | 26.10 | 34.60 | 40.70 | 0.00 | - | 2 | 6 | 29.00% |
| IDXX230721P00510000 | 2023-05-11 10:27AM EDT | 510.00 | 37.20 | 41.30 | 47.80 | 0.00 | - | - | 15 | 28.08% |
| IDXX230721P00520000 | 2023-02-17 12:26PM EDT | 520.00 | 47.90 | 59.20 | 68.70 | 0.00 | - | 2 | 0 | 49.51% |
| IDXX230721P00530000 | 2023-02-08 4:15PM EDT | 530.00 | 56.30 | 77.60 | 87.00 | 0.00 | - | - | 4 | 58.89% |
| IDXX230721P00550000 | 2023-05-02 9:44AM EDT | 550.00 | 81.00 | 76.10 | 85.40 | 0.00 | - | 1 | 0 | 35.67% |
| IDXX230721P00620000 | 2022-12-22 12:10PM EDT | 620.00 | 210.50 | 128.30 | 134.70 | 0.00 | - | - | 0 | 0.00% |
| IDXX230721P00640000 | 2023-02-06 10:31AM EDT | 640.00 | 150.00 | 157.00 | 166.50 | 0.00 | - | - | 0 | 0.00% |
| IDXX230721P00660000 | 2023-01-19 10:48AM EDT | 660.00 | 190.50 | 159.20 | 168.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX230721P00680000 | 2023-02-06 10:31AM EDT | 680.00 | 190.00 | 197.00 | 206.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.