IDXX - IDEXX Laboratories, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX231215C00210000 | 2023-01-11 11:17AM EDT | 210.00 | 273.50 | 281.50 | 290.50 | 0.00 | - | - | 0 | 121.02% |
| IDXX231215C00230000 | 2023-01-11 11:17AM EDT | 230.00 | 255.50 | 263.00 | 272.50 | 0.00 | - | - | 0 | 112.80% |
| IDXX231215C00290000 | 2023-05-10 2:45PM EDT | 290.00 | 203.31 | 186.00 | 195.50 | 0.00 | - | 2 | 0 | 60.27% |
| IDXX231215C00380000 | 2023-03-10 12:55PM EDT | 380.00 | 120.00 | 119.50 | 128.50 | 0.00 | - | 1 | 3 | 56.84% |
| IDXX231215C00400000 | 2023-01-06 11:04AM EDT | 400.00 | 80.60 | 119.30 | 126.30 | 0.00 | - | 1 | 1 | 65.81% |
| IDXX231215C00410000 | 2022-12-23 12:00PM EDT | 410.00 | 72.50 | 120.90 | 128.90 | 0.00 | - | 1 | 1 | 71.83% |
| IDXX231215C00430000 | 2023-01-04 12:00PM EDT | 430.00 | 65.95 | 105.60 | 111.80 | 0.00 | - | - | 3 | 66.57% |
| IDXX231215C00440000 | 2023-05-26 11:47AM EDT | 440.00 | 70.40 | 65.90 | 75.00 | -11.10 | -13.62% | 1 | 6 | 44.25% |
| IDXX231215C00450000 | 2023-03-10 2:10PM EDT | 450.00 | 70.27 | 72.70 | 81.30 | 0.00 | - | 2 | 3 | 52.72% |
| IDXX231215C00460000 | 2023-05-10 2:45PM EDT | 460.00 | 68.69 | 53.50 | 63.00 | 0.00 | - | 2 | 0 | 42.55% |
| IDXX231215C00470000 | 2023-04-12 9:53AM EDT | 470.00 | 70.20 | 61.00 | 70.30 | 0.00 | - | 2 | 7 | 51.13% |
| IDXX231215C00480000 | 2023-05-24 10:04AM EDT | 480.00 | 41.95 | 42.70 | 52.00 | 0.00 | - | 1 | 12 | 40.89% |
| IDXX231215C00490000 | 2023-05-22 1:53PM EDT | 490.00 | 54.30 | 37.80 | 47.00 | 0.00 | - | 9 | 24 | 40.14% |
| IDXX231215C00500000 | 2023-04-25 2:42PM EDT | 500.00 | 53.00 | 29.40 | 38.50 | 0.00 | - | 3 | 18 | 36.69% |
| IDXX231215C00520000 | 2023-05-03 12:17PM EDT | 520.00 | 35.92 | 25.00 | 34.00 | 0.00 | - | 2 | 8 | 38.22% |
| IDXX231215C00540000 | 2023-05-25 1:22PM EDT | 540.00 | 20.00 | 18.00 | 27.00 | 0.00 | - | 1 | 31 | 37.20% |
| IDXX231215C00560000 | 2023-05-04 1:22PM EDT | 560.00 | 20.54 | 12.00 | 21.50 | 0.00 | - | 28 | 24 | 36.59% |
| IDXX231215C00580000 | 2023-05-15 1:09PM EDT | 580.00 | 18.10 | 7.40 | 17.00 | 0.00 | - | 7 | 21 | 36.09% |
| IDXX231215C00600000 | 2023-04-24 3:55PM EDT | 600.00 | 21.47 | 4.00 | 8.80 | 0.00 | - | 5 | 27 | 30.90% |
| IDXX231215C00640000 | 2023-05-25 2:02PM EDT | 640.00 | 3.40 | 0.60 | 5.40 | 0.00 | - | 1 | 12 | 31.36% |
| IDXX231215C00660000 | 2023-05-15 12:52PM EDT | 660.00 | 4.20 | 0.00 | 4.70 | 0.00 | - | 50 | 106 | 32.39% |
| IDXX231215C00680000 | 2023-04-19 2:03PM EDT | 680.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | - | 4 | 34.58% |
| IDXX231215C00700000 | 2023-04-19 2:03PM EDT | 700.00 | 3.50 | 0.00 | 4.50 | 0.00 | - | 11 | 28 | 35.98% |
| IDXX231215C00720000 | 2023-05-12 11:54AM EDT | 720.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 38.36% |
| IDXX231215C00740000 | 2023-04-03 12:06PM EDT | 740.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 9 | 12 | 40.14% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX231215P00210000 | 2023-05-23 11:37AM EDT | 210.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | 2 | 16 | 57.23% |
| IDXX231215P00220000 | 2023-05-12 11:41AM EDT | 220.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 1 | 15 | 52.59% |
| IDXX231215P00230000 | 2023-05-12 11:36AM EDT | 230.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 55.99% |
| IDXX231215P00240000 | 2023-05-26 12:20PM EDT | 240.00 | 1.20 | 0.00 | 4.80 | +0.20 | +20.00% | 2 | 4 | 53.05% |
| IDXX231215P00250000 | 2023-02-24 11:49AM EDT | 250.00 | 4.10 | 1.00 | 5.80 | 0.00 | - | 1 | 6 | 53.96% |
| IDXX231215P00270000 | 2023-05-22 12:39PM EDT | 270.00 | 1.58 | 1.00 | 4.80 | 0.00 | - | 3 | 5 | 52.30% |
| IDXX231215P00280000 | 2023-02-13 11:34AM EDT | 280.00 | 4.10 | 5.00 | 12.70 | 0.00 | - | - | 1 | 58.25% |
| IDXX231215P00290000 | 2023-04-26 3:59PM EDT | 290.00 | 2.80 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 46.16% |
| IDXX231215P00300000 | 2023-05-02 3:44PM EDT | 300.00 | 2.80 | 0.10 | 4.80 | 0.00 | - | 1 | 53 | 43.96% |
| IDXX231215P00310000 | 2023-03-10 2:38PM EDT | 310.00 | 10.33 | 3.80 | 8.60 | 0.00 | - | - | 1 | 48.68% |
| IDXX231215P00320000 | 2023-04-27 9:30AM EDT | 320.00 | 5.10 | 1.00 | 5.80 | 0.00 | - | 3 | 4 | 40.82% |
| IDXX231215P00330000 | 2023-03-10 4:43PM EDT | 330.00 | 13.00 | 5.50 | 10.90 | 0.00 | - | 3 | 3 | 46.51% |
| IDXX231215P00340000 | 2023-01-09 4:42PM EDT | 340.00 | 19.40 | 9.80 | 11.60 | 0.00 | - | 1 | 29 | 44.60% |
| IDXX231215P00350000 | 2023-04-27 9:30AM EDT | 350.00 | 6.50 | 5.00 | 10.70 | 0.00 | - | 2 | 2 | 40.55% |
| IDXX231215P00360000 | 2023-01-31 4:23PM EDT | 360.00 | 16.10 | 10.00 | 19.50 | 0.00 | - | 1 | 5 | 48.13% |
| IDXX231215P00370000 | 2023-05-23 2:25PM EDT | 370.00 | 13.20 | 6.50 | 15.70 | 0.00 | - | 9 | 22 | 40.90% |
| IDXX231215P00380000 | 2023-03-03 4:20PM EDT | 380.00 | 17.00 | 11.70 | 16.60 | 0.00 | - | 2 | 10 | 38.93% |
| IDXX231215P00390000 | 2023-03-03 4:20PM EDT | 390.00 | 18.80 | 13.60 | 18.40 | 0.00 | - | 2 | 8 | 37.79% |
| IDXX231215P00400000 | 2023-03-03 4:19PM EDT | 400.00 | 21.10 | 16.60 | 20.40 | 0.00 | - | 2 | 6 | 36.69% |
| IDXX231215P00410000 | 2023-03-03 4:20PM EDT | 410.00 | 23.50 | 17.60 | 22.50 | 0.00 | - | 2 | 10 | 35.51% |
| IDXX231215P00420000 | 2023-03-03 4:20PM EDT | 420.00 | 26.10 | 20.10 | 24.80 | 0.00 | - | 2 | 5 | 34.33% |
| IDXX231215P00430000 | 2023-04-18 3:46PM EDT | 430.00 | 27.50 | 14.20 | 24.00 | 0.00 | - | 15 | 26 | 30.47% |
| IDXX231215P00440000 | 2023-05-23 2:28PM EDT | 440.00 | 33.64 | 24.10 | 33.70 | 0.00 | - | 1 | 1 | 34.78% |
| IDXX231215P00450000 | 2023-03-09 11:00AM EDT | 450.00 | 34.00 | 36.30 | 44.80 | 0.00 | - | 1 | 2 | 39.57% |
| IDXX231215P00460000 | 2023-05-26 10:08AM EDT | 460.00 | 39.80 | 32.00 | 41.00 | +10.40 | +35.37% | 11 | 2 | 32.98% |
| IDXX231215P00470000 | 2023-03-21 2:18PM EDT | 470.00 | 44.50 | 33.00 | 42.00 | 0.00 | - | 3 | 3 | 29.83% |
| IDXX231215P00480000 | 2023-03-21 2:18PM EDT | 480.00 | 48.60 | 37.00 | 46.30 | 0.00 | - | - | 1 | 28.85% |
| IDXX231215P00490000 | 2023-04-12 9:46AM EDT | 490.00 | 53.13 | 39.00 | 48.00 | 0.00 | - | - | 14 | 25.71% |
| IDXX231215P00500000 | 2023-05-26 10:30AM EDT | 500.00 | 58.00 | 51.00 | 60.30 | +8.27 | +16.63% | 6 | 0 | 29.99% |
| IDXX231215P00520000 | 2023-01-10 11:06AM EDT | 520.00 | 91.00 | 56.60 | 64.60 | 0.00 | - | - | 1 | 22.53% |
| IDXX231215P00560000 | 2023-03-30 2:38PM EDT | 560.00 | 86.40 | 78.00 | 87.40 | 0.00 | - | - | 3 | 0.00% |
| IDXX231215P00580000 | 2023-03-30 2:38PM EDT | 580.00 | 99.30 | 92.20 | 101.50 | 0.00 | - | 4 | 5 | 0.00% |
| IDXX231215P00600000 | 2023-02-10 12:24PM EDT | 600.00 | 121.29 | 143.00 | 152.00 | 0.00 | - | 1 | 1 | 42.69% |
| IDXX231215P00680000 | 2023-01-18 4:50PM EDT | 680.00 | 199.50 | 179.00 | 188.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.