IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240719C00490000 | 2024-04-25 11:16AM EDT | 490.00 | 28.00 | 33.00 | 40.40 | 0.00 | - | 1 | 5 | 37.60% |
| IDXX240719C00500000 | 2024-04-26 11:30AM EDT | 500.00 | 28.50 | 30.40 | 32.20 | -0.40 | -1.38% | 3 | 2 | 34.07% |
| IDXX240719C00510000 | 2024-04-15 10:09AM EDT | 510.00 | 27.77 | 25.10 | 27.30 | 0.00 | - | 6 | 4 | 33.55% |
| IDXX240719C00520000 | 2024-04-26 11:19AM EDT | 520.00 | 20.35 | 20.70 | 22.80 | +7.45 | +57.75% | 4 | 7 | 32.94% |
| IDXX240719C00530000 | 2024-04-22 9:49AM EDT | 530.00 | 10.55 | 13.50 | 19.90 | 0.00 | - | 1 | 18 | 33.55% |
| IDXX240719C00540000 | 2024-04-26 11:19AM EDT | 540.00 | 13.35 | 10.80 | 16.20 | +3.95 | +42.02% | 2 | 4 | 32.81% |
| IDXX240719C00550000 | 2024-04-22 3:48PM EDT | 550.00 | 7.30 | 7.80 | 12.50 | 0.00 | - | 3 | 3 | 31.51% |
| IDXX240719C00560000 | 2024-04-22 2:22PM EDT | 560.00 | 5.80 | 5.90 | 10.70 | 0.00 | - | 4 | 7 | 32.03% |
| IDXX240719C00570000 | 2024-04-18 10:33AM EDT | 570.00 | 4.98 | 5.30 | 11.20 | 0.00 | - | 47 | 53 | 35.32% |
| IDXX240719C00580000 | 2024-04-19 11:28AM EDT | 580.00 | 3.53 | 2.90 | 6.40 | 0.00 | - | 1 | 14 | 30.73% |
| IDXX240719C00590000 | 2024-04-16 11:09AM EDT | 590.00 | 5.00 | 2.00 | 5.70 | 0.00 | - | 77 | 52 | 31.73% |
| IDXX240719C00600000 | 2024-04-24 10:33AM EDT | 600.00 | 3.10 | 1.65 | 5.70 | 0.00 | - | 4 | 15 | 33.81% |
| IDXX240719C00620000 | 2024-03-21 11:22AM EDT | 620.00 | 9.90 | 0.75 | 4.60 | 0.00 | - | 1 | 16 | 35.56% |
| IDXX240719C00640000 | 2024-04-04 3:54PM EDT | 640.00 | 3.70 | 0.55 | 4.00 | 0.00 | - | 1 | 8 | 37.77% |
| IDXX240719C00660000 | 2024-04-01 11:16AM EDT | 660.00 | 3.85 | 0.35 | 3.70 | 0.00 | - | 2 | 3 | 40.34% |
| IDXX240719C00680000 | 2024-04-18 10:02AM EDT | 680.00 | 1.50 | 0.25 | 4.80 | 0.00 | - | 4 | 5 | 46.24% |
| IDXX240719C00700000 | 2024-04-12 10:01AM EDT | 700.00 | 0.55 | 0.20 | 4.60 | 0.00 | - | 3 | 11 | 48.83% |
| IDXX240719C00720000 | 2024-02-27 11:44AM EDT | 720.00 | 6.20 | 0.60 | 2.10 | 0.00 | - | - | 1 | 43.92% |
| IDXX240719C00740000 | 2024-01-24 11:27AM EDT | 740.00 | 2.00 | 2.75 | 4.90 | 0.00 | - | 5 | 57 | 52.38% |
| IDXX240719C00760000 | 2024-03-25 9:46AM EDT | 760.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| IDXX240719C00780000 | 2023-12-11 10:30AM EDT | 780.00 | 1.90 | 0.75 | 9.70 | 0.00 | - | - | 1 | 61.54% |
| IDXX240719C00820000 | 2024-03-15 11:26AM EDT | 820.00 | 0.48 | 0.00 | 4.50 | 0.00 | - | 3 | 34 | 56.38% |
| IDXX240719C00840000 | 2024-04-22 10:42AM EDT | 840.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 49.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240719P00250000 | 2024-02-05 10:36AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IDXX240719P00260000 | 2024-02-16 12:03PM EDT | 260.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 78.44% |
| IDXX240719P00270000 | 2024-02-22 1:37PM EDT | 270.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 62.99% |
| IDXX240719P00280000 | 2024-02-22 1:37PM EDT | 280.00 | 0.32 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 71.22% |
| IDXX240719P00290000 | 2024-02-09 11:49AM EDT | 290.00 | 0.40 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 67.90% |
| IDXX240719P00300000 | 2023-12-04 12:34PM EDT | 300.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IDXX240719P00350000 | 2024-03-22 11:22AM EDT | 350.00 | 1.45 | 1.10 | 3.10 | 0.00 | - | 2 | 2 | 50.18% |
| IDXX240719P00370000 | 2024-04-22 9:30AM EDT | 370.00 | 2.40 | 0.80 | 5.40 | 0.00 | - | 1 | 4 | 50.54% |
| IDXX240719P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 3.40 | 0.95 | 4.10 | 0.00 | - | 4 | 3 | 43.65% |
| IDXX240719P00390000 | 2023-12-22 11:21AM EDT | 390.00 | 5.80 | 2.65 | 10.20 | 0.00 | - | 10 | 11 | 53.74% |
| IDXX240719P00400000 | 2024-04-08 9:30AM EDT | 400.00 | 3.10 | 1.30 | 7.50 | 0.00 | - | 1 | 1 | 44.80% |
| IDXX240719P00410000 | 2024-01-29 11:07AM EDT | 410.00 | 7.88 | 1.30 | 7.80 | 0.00 | - | - | 10 | 41.83% |
| IDXX240719P00420000 | 2024-04-22 9:49AM EDT | 420.00 | 8.45 | 1.95 | 8.90 | 0.00 | - | 1 | 12 | 40.21% |
| IDXX240719P00430000 | 2024-02-26 10:30AM EDT | 430.00 | 3.80 | 4.20 | 5.40 | 0.00 | - | 2 | 20 | 30.48% |
| IDXX240719P00440000 | 2024-04-19 10:34AM EDT | 440.00 | 13.30 | 5.30 | 11.00 | 0.00 | - | 16 | 20 | 36.11% |
| IDXX240719P00450000 | 2024-04-25 10:15AM EDT | 450.00 | 14.50 | 8.00 | 13.90 | 0.00 | - | 3 | 7 | 36.22% |
| IDXX240719P00460000 | 2024-04-25 10:16AM EDT | 460.00 | 17.50 | 8.50 | 13.60 | 0.00 | - | 6 | 127 | 31.78% |
| IDXX240719P00470000 | 2024-04-26 3:39PM EDT | 470.00 | 14.36 | 12.40 | 18.20 | -4.34 | -23.21% | 3 | 112 | 33.09% |
| IDXX240719P00480000 | 2024-04-25 10:28AM EDT | 480.00 | 25.50 | 15.80 | 20.50 | 0.00 | - | 1 | 85 | 31.13% |
| IDXX240719P00490000 | 2024-04-24 12:42PM EDT | 490.00 | 26.60 | 19.20 | 22.80 | 0.00 | - | 17 | 135 | 28.76% |
| IDXX240719P00500000 | 2024-04-24 3:36PM EDT | 500.00 | 28.70 | 24.90 | 26.60 | 0.00 | - | 62 | 251 | 27.48% |
| IDXX240719P00510000 | 2024-04-10 3:16PM EDT | 510.00 | 30.50 | 29.80 | 31.90 | 0.00 | - | 1 | 187 | 27.16% |
| IDXX240719P00520000 | 2024-04-05 10:32AM EDT | 520.00 | 28.60 | 35.40 | 37.40 | 0.00 | - | 7 | 96 | 26.42% |
| IDXX240719P00530000 | 2024-04-04 12:30PM EDT | 530.00 | 28.20 | 39.00 | 46.30 | 0.00 | - | 13 | 119 | 28.82% |
| IDXX240719P00550000 | 2024-03-12 3:31PM EDT | 550.00 | 32.15 | 53.00 | 57.00 | 0.00 | - | - | 2 | 23.37% |
| IDXX240719P00560000 | 2024-03-26 12:25PM EDT | 560.00 | 46.20 | 70.80 | 78.10 | 0.00 | - | 1 | 1 | 40.33% |
| IDXX240719P00570000 | 2024-04-19 11:28AM EDT | 570.00 | 98.33 | 69.10 | 77.20 | 0.00 | - | 1 | 8 | 28.61% |
© 2024 Yahoo. All rights reserved.