IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
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 | 260.15% |
| IDXX231215C00230000 | 2023-01-11 11:17AM EDT | 230.00 | 255.50 | 263.00 | 272.50 | 0.00 | - | - | 0 | 240.29% |
| IDXX231215C00290000 | 2023-05-10 2:45PM EDT | 290.00 | 203.31 | 167.00 | 176.50 | 0.00 | - | 2 | 0 | 109.37% |
| IDXX231215C00370000 | 2023-09-21 9:31AM EDT | 370.00 | 91.00 | 77.50 | 81.20 | 0.00 | - | - | 1 | 45.79% |
| IDXX231215C00380000 | 2023-03-10 12:55PM EDT | 380.00 | 120.00 | 119.50 | 128.50 | 0.00 | - | 1 | 3 | 120.40% |
| IDXX231215C00390000 | 2023-09-21 9:31AM EDT | 390.00 | 71.70 | 60.90 | 63.40 | 0.00 | - | - | 2 | 40.58% |
| IDXX231215C00400000 | 2023-01-06 11:04AM EDT | 400.00 | 80.60 | 119.30 | 126.30 | 0.00 | - | 1 | 1 | 131.81% |
| IDXX231215C00410000 | 2023-06-15 1:53PM EDT | 410.00 | 91.89 | 138.90 | 146.50 | 0.00 | - | 1 | 0 | 164.80% |
| IDXX231215C00420000 | 2023-09-19 1:44PM EDT | 420.00 | 49.85 | 39.70 | 40.60 | 0.00 | - | 1 | 2 | 35.95% |
| IDXX231215C00430000 | 2023-09-27 2:01PM EDT | 430.00 | 31.20 | 33.10 | 34.00 | 0.00 | - | 4 | 8 | 34.67% |
| IDXX231215C00440000 | 2023-09-28 3:50PM EDT | 440.00 | 27.73 | 27.40 | 28.10 | 0.00 | - | 1 | 19 | 33.62% |
| IDXX231215C00450000 | 2023-09-29 10:33AM EDT | 450.00 | 22.60 | 22.30 | 22.90 | +0.04 | +0.18% | 1 | 6 | 32.75% |
| IDXX231215C00460000 | 2023-09-20 11:15AM EDT | 460.00 | 31.10 | 17.60 | 18.40 | 0.00 | - | 1 | 2 | 32.03% |
| IDXX231215C00470000 | 2023-09-25 3:05PM EDT | 470.00 | 13.40 | 13.80 | 14.30 | 0.00 | - | 1 | 10 | 31.07% |
| IDXX231215C00480000 | 2023-08-18 12:35PM EDT | 480.00 | 41.59 | 14.10 | 17.50 | 0.00 | - | 1 | 12 | 39.19% |
| IDXX231215C00490000 | 2023-09-07 11:15AM EDT | 490.00 | 27.80 | 8.20 | 8.80 | 0.00 | - | 86 | 109 | 30.55% |
| IDXX231215C00500000 | 2023-09-21 3:27PM EDT | 500.00 | 7.00 | 6.10 | 6.70 | 0.00 | - | 9 | 66 | 30.20% |
| IDXX231215C00520000 | 2023-09-22 10:00AM EDT | 520.00 | 3.90 | 3.20 | 4.10 | 0.00 | - | 1 | 68 | 30.48% |
| IDXX231215C00540000 | 2023-09-20 12:40PM EDT | 540.00 | 5.40 | 2.00 | 2.40 | 0.00 | - | 1 | 32 | 30.58% |
| IDXX231215C00560000 | 2023-09-14 3:09PM EDT | 560.00 | 2.85 | 1.10 | 4.70 | 0.00 | - | 1 | 40 | 40.96% |
| IDXX231215C00580000 | 2023-09-05 12:34PM EDT | 580.00 | 6.80 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 45.34% |
| IDXX231215C00600000 | 2023-08-31 10:06AM EDT | 600.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 49.23% |
| IDXX231215C00620000 | 2023-09-07 11:12AM EDT | 620.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 52.91% |
| IDXX231215C00640000 | 2023-08-15 1:57PM EDT | 640.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 56.41% |
| IDXX231215C00660000 | 2023-07-27 2:00PM EDT | 660.00 | 8.00 | 0.00 | 4.70 | 0.00 | - | 1 | 106 | 51.26% |
| IDXX231215C00680000 | 2023-09-21 10:55AM EDT | 680.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 64 | 40.23% |
| IDXX231215C00700000 | 2023-09-14 3:07PM EDT | 700.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 57.17% |
| IDXX231215C00720000 | 2023-09-07 11:22AM EDT | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 59.85% |
| IDXX231215C00740000 | 2023-09-19 11:14AM EDT | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 62.41% |
| IDXX231215C00760000 | 2023-08-23 11:28AM EDT | 760.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 64.90% |
| IDXX231215C00780000 | 2023-08-15 10:20AM EDT | 780.00 | 0.10 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 76.94% |
| IDXX231215C00800000 | 2023-09-19 11:15AM EDT | 800.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 69.60% |
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 | 1.05 | 0.00 | - | 2 | 16 | 73.63% |
| IDXX231215P00220000 | 2023-06-06 10:41AM EDT | 220.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 4 | 15 | 72.36% |
| IDXX231215P00230000 | 2023-05-12 11:36AM EDT | 230.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 84.40% |
| IDXX231215P00240000 | 2023-05-26 12:20PM EDT | 240.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 79.59% |
| IDXX231215P00250000 | 2023-02-24 11:49AM EDT | 250.00 | 4.10 | 1.00 | 5.80 | 0.00 | - | 1 | 6 | 80.76% |
| IDXX231215P00260000 | 2023-07-17 3:55PM EDT | 260.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 8 | 17 | 70.53% |
| IDXX231215P00270000 | 2023-09-05 10:28AM EDT | 270.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 51.76% |
| IDXX231215P00280000 | 2023-08-08 1:22PM EDT | 280.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.10% |
| IDXX231215P00290000 | 2023-04-26 3:59PM EDT | 290.00 | 2.80 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 57.54% |
| IDXX231215P00300000 | 2023-06-28 3:23PM EDT | 300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 54.16% |
| IDXX231215P00310000 | 2023-06-14 9:42AM EDT | 310.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.35% |
| IDXX231215P00320000 | 2023-04-27 9:30AM EDT | 320.00 | 5.10 | 1.00 | 5.80 | 0.00 | - | 3 | 4 | 50.68% |
| IDXX231215P00330000 | 2023-09-26 10:20AM EDT | 330.00 | 2.65 | 1.20 | 5.80 | 0.00 | - | 1 | 2 | 54.31% |
| IDXX231215P00340000 | 2023-09-26 10:01AM EDT | 340.00 | 1.80 | 0.10 | 4.70 | 0.00 | - | 2 | 29 | 47.08% |
| IDXX231215P00350000 | 2023-07-03 10:46AM EDT | 350.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 43.40% |
| IDXX231215P00360000 | 2023-09-28 1:52PM EDT | 360.00 | 4.50 | 3.10 | 4.20 | 0.00 | - | 1 | 7 | 37.92% |
| IDXX231215P00370000 | 2023-08-18 2:03PM EDT | 370.00 | 6.40 | 1.00 | 5.70 | 0.00 | - | 5 | 11 | 37.72% |
| IDXX231215P00380000 | 2023-07-17 9:30AM EDT | 380.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| IDXX231215P00390000 | 2023-09-21 12:17PM EDT | 390.00 | 8.00 | 6.80 | 8.10 | 0.00 | - | 1 | 11 | 34.25% |
| IDXX231215P00400000 | 2023-09-20 2:59PM EDT | 400.00 | 6.50 | 9.60 | 10.10 | 0.00 | - | 14 | 19 | 33.20% |
| IDXX231215P00410000 | 2023-09-19 12:28PM EDT | 410.00 | 10.90 | 11.90 | 12.50 | 0.00 | - | 5 | 15 | 32.14% |
| IDXX231215P00420000 | 2023-09-20 11:10AM EDT | 420.00 | 9.60 | 14.90 | 15.40 | 0.00 | - | 1 | 11 | 31.13% |
| IDXX231215P00430000 | 2023-09-27 1:29PM EDT | 430.00 | 22.80 | 18.40 | 18.90 | 0.00 | - | 2 | 43 | 30.20% |
| IDXX231215P00440000 | 2023-09-15 11:57AM EDT | 440.00 | 17.20 | 22.50 | 23.10 | 0.00 | - | 2 | 19 | 29.40% |
| IDXX231215P00450000 | 2023-09-15 11:56AM EDT | 450.00 | 20.90 | 27.10 | 27.90 | 0.00 | - | 2 | 28 | 28.55% |
| IDXX231215P00460000 | 2023-09-21 2:18PM EDT | 460.00 | 33.50 | 32.70 | 33.50 | 0.00 | - | 5 | 24 | 27.85% |
| IDXX231215P00470000 | 2023-09-19 12:12PM EDT | 470.00 | 34.80 | 38.40 | 39.60 | 0.00 | - | 4 | 20 | 26.92% |
| IDXX231215P00480000 | 2023-09-21 12:06PM EDT | 480.00 | 43.20 | 45.70 | 48.30 | 0.00 | - | 6 | 11 | 28.79% |
| IDXX231215P00490000 | 2023-08-18 3:05PM EDT | 490.00 | 33.30 | 44.00 | 50.20 | 0.00 | - | 3 | 18 | 17.55% |
| IDXX231215P00500000 | 2023-09-05 2:41PM EDT | 500.00 | 27.70 | 59.20 | 66.40 | 0.00 | - | 1 | 8 | 32.35% |
| IDXX231215P00520000 | 2023-08-01 1:09PM EDT | 520.00 | 26.50 | 31.20 | 31.90 | 0.00 | - | 10 | 14 | 0.00% |
| IDXX231215P00540000 | 2023-08-02 11:48AM EDT | 540.00 | 44.70 | 41.40 | 42.50 | 0.00 | - | 7 | 8 | 0.00% |
| IDXX231215P00560000 | 2023-08-03 2:04PM EDT | 560.00 | 61.00 | 53.60 | 58.50 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX231215P00580000 | 2023-09-13 11:51AM EDT | 580.00 | 117.00 | 135.00 | 144.50 | 0.00 | - | 1 | 0 | 48.39% |
| IDXX231215P00600000 | 2023-02-10 12:24PM EDT | 600.00 | 121.29 | 143.00 | 152.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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.
