IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EST. 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 10:17AM EST | 210.00 | 273.50 | 281.50 | 290.50 | 0.00 | - | - | 0 | 0.00% |
| IDXX231215C00230000 | 2023-01-11 10:17AM EST | 230.00 | 255.50 | 263.00 | 272.50 | 0.00 | - | - | 0 | 0.00% |
| IDXX231215C00290000 | 2023-05-10 1:45PM EST | 290.00 | 203.31 | 167.00 | 176.50 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX231215C00370000 | 2023-11-01 9:14AM EST | 370.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| IDXX231215C00380000 | 2023-11-06 2:47PM EST | 380.00 | 46.97 | 131.00 | 140.00 | 0.00 | - | 1 | 3 | 127.95% |
| IDXX231215C00390000 | 2023-10-30 10:27AM EST | 390.00 | 24.80 | 73.00 | 82.80 | 0.00 | - | 2 | 2 | 0.00% |
| IDXX231215C00400000 | 2023-11-28 10:01AM EST | 400.00 | 74.25 | 110.30 | 120.00 | 0.00 | - | 1 | 11 | 110.86% |
| IDXX231215C00410000 | 2023-11-22 9:57AM EST | 410.00 | 70.90 | 101.00 | 110.80 | 0.00 | - | 1 | 8 | 108.09% |
| IDXX231215C00420000 | 2023-11-30 10:16AM EST | 420.00 | 41.29 | 90.20 | 100.00 | 0.00 | - | 11 | 27 | 94.26% |
| IDXX231215C00430000 | 2023-11-30 10:16AM EST | 430.00 | 32.50 | 80.30 | 90.00 | 0.00 | - | 1 | 35 | 86.08% |
| IDXX231215C00440000 | 2023-11-22 10:50AM EST | 440.00 | 42.58 | 71.00 | 80.00 | 0.00 | - | 2 | 27 | 77.97% |
| IDXX231215C00450000 | 2023-12-05 11:36AM EST | 450.00 | 70.00 | 61.00 | 70.90 | +7.90 | +12.72% | 2 | 25 | 74.79% |
| IDXX231215C00460000 | 2023-11-30 3:58PM EST | 460.00 | 13.35 | 50.80 | 60.00 | 0.00 | - | 1 | 23 | 61.77% |
| IDXX231215C00470000 | 2023-12-01 11:54AM EST | 470.00 | 16.87 | 41.20 | 50.60 | 0.00 | - | 5 | 70 | 56.47% |
| IDXX231215C00480000 | 2023-12-04 12:17PM EST | 480.00 | 32.12 | 32.00 | 41.00 | 0.00 | - | 7 | 50 | 49.63% |
| IDXX231215C00490000 | 2023-12-01 11:10AM EST | 490.00 | 4.80 | 24.10 | 31.90 | 0.00 | - | 1 | 203 | 44.04% |
| IDXX231215C00500000 | 2023-12-04 3:59PM EST | 500.00 | 16.20 | 16.10 | 22.90 | 0.00 | - | 12 | 70 | 37.59% |
| IDXX231215C00510000 | 2023-12-05 11:35AM EST | 510.00 | 15.20 | 12.00 | 13.40 | +2.90 | +23.58% | 2 | 32 | 28.06% |
| IDXX231215C00520000 | 2023-12-05 9:30AM EST | 520.00 | 7.60 | 7.10 | 7.90 | +0.25 | +3.40% | 1 | 74 | 26.93% |
| IDXX231215C00530000 | 2023-12-04 1:47PM EST | 530.00 | 3.20 | 3.60 | 4.30 | 0.00 | - | 6 | 3 | 26.67% |
| IDXX231215C00540000 | 2023-12-04 9:45AM EST | 540.00 | 2.50 | 1.00 | 3.10 | 0.00 | - | 1 | 29 | 30.60% |
| IDXX231215C00560000 | 2023-10-17 12:42PM EST | 560.00 | 1.45 | 0.00 | 2.65 | 0.00 | - | 1 | 39 | 42.22% |
| IDXX231215C00580000 | 2023-10-06 12:34PM EST | 580.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 52.62% |
| IDXX231215C00600000 | 2023-11-01 1:51PM EST | 600.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 63.29% |
| IDXX231215C00620000 | 2023-10-27 2:21PM EST | 620.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 73.18% |
| IDXX231215C00640000 | 2023-10-16 2:32PM EST | 640.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 82.46% |
| IDXX231215C00660000 | 2023-07-27 1:00PM EST | 660.00 | 8.00 | 0.00 | 4.70 | 0.00 | - | 1 | 106 | 90.80% |
| IDXX231215C00680000 | 2023-09-21 9:55AM EST | 680.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 63.18% |
| IDXX231215C00700000 | 2023-11-24 11:26AM EST | 700.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 65.23% |
| IDXX231215C00720000 | 2023-09-07 10:22AM EST | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 114.94% |
| IDXX231215C00740000 | 2023-09-19 10:14AM EST | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 122.17% |
| IDXX231215C00760000 | 2023-08-23 10:28AM EST | 760.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 129.10% |
| IDXX231215C00780000 | 2023-08-15 9:20AM EST | 780.00 | 0.10 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 156.47% |
| IDXX231215C00800000 | 2023-09-19 10:15AM EST | 800.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 142.19% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX231215P00210000 | 2023-10-30 2:36PM EST | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 290.23% |
| IDXX231215P00220000 | 2023-06-06 9:41AM EST | 220.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 4 | 15 | 226.66% |
| IDXX231215P00230000 | 2023-05-12 10:36AM EST | 230.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 263.62% |
| IDXX231215P00240000 | 2023-05-26 11:20AM EST | 240.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 251.20% |
| IDXX231215P00250000 | 2023-10-16 1:36PM EST | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 239.26% |
| IDXX231215P00260000 | 2023-10-02 2:30PM EST | 260.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 6 | 17 | 226.90% |
| IDXX231215P00270000 | 2023-10-26 9:06AM EST | 270.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 216.75% |
| IDXX231215P00280000 | 2023-08-08 12:22PM EST | 280.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 206.10% |
| IDXX231215P00290000 | 2023-11-01 12:18PM EST | 290.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 195.80% |
| IDXX231215P00300000 | 2023-11-01 12:18PM EST | 300.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | 3 | 55 | 185.84% |
| IDXX231215P00310000 | 2023-11-01 2:48PM EST | 310.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 176.17% |
| IDXX231215P00320000 | 2023-04-27 8:30AM EST | 320.00 | 5.10 | 1.00 | 5.80 | 0.00 | - | 3 | 4 | 179.54% |
| IDXX231215P00330000 | 2023-11-02 10:28AM EST | 330.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 157.67% |
| IDXX231215P00340000 | 2023-11-20 12:22PM EST | 340.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 148.76% |
| IDXX231215P00350000 | 2023-11-07 2:37PM EST | 350.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 140.09% |
| IDXX231215P00360000 | 2023-11-28 11:16AM EST | 360.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 131.59% |
| IDXX231215P00370000 | 2023-11-22 9:30AM EST | 370.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 123.30% |
| IDXX231215P00380000 | 2023-11-22 12:54PM EST | 380.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 115.16% |
| IDXX231215P00390000 | 2023-11-22 12:54PM EST | 390.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 107.18% |
| IDXX231215P00400000 | 2023-12-04 11:41AM EST | 400.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 99.34% |
| IDXX231215P00410000 | 2023-11-30 10:17AM EST | 410.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 91.60% |
| IDXX231215P00420000 | 2023-11-20 1:30PM EST | 420.00 | 1.25 | 0.00 | 10.00 | 0.00 | - | 2 | 34 | 102.28% |
| IDXX231215P00430000 | 2023-12-05 9:37AM EST | 430.00 | 0.05 | 0.00 | 0.60 | -0.20 | -80.00% | 2 | 63 | 51.07% |
| IDXX231215P00440000 | 2023-12-04 10:28AM EST | 440.00 | 2.72 | 0.20 | 1.95 | 0.00 | - | 2 | 36 | 57.20% |
| IDXX231215P00450000 | 2023-12-01 3:59PM EST | 450.00 | 1.20 | 0.30 | 1.40 | 0.00 | - | 1 | 33 | 53.71% |
| IDXX231215P00460000 | 2023-12-01 3:15PM EST | 460.00 | 1.25 | 0.30 | 4.80 | 0.00 | - | 2 | 22 | 54.91% |
| IDXX231215P00470000 | 2023-12-04 9:49AM EST | 470.00 | 2.90 | 0.00 | 4.40 | 0.00 | - | 4 | 79 | 56.67% |
| IDXX231215P00480000 | 2023-12-04 9:49AM EST | 480.00 | 4.15 | 0.00 | 4.80 | 0.00 | - | 6 | 20 | 49.81% |
| IDXX231215P00490000 | 2023-12-05 11:34AM EST | 490.00 | 2.20 | 0.55 | 4.80 | +0.20 | +10.00% | 2 | 3 | 40.88% |
| IDXX231215P00500000 | 2023-12-05 9:50AM EST | 500.00 | 3.58 | 3.30 | 4.00 | -1.02 | -22.17% | 2 | 2 | 28.74% |
| IDXX231215P00510000 | 2023-12-05 9:57AM EST | 510.00 | 6.38 | 6.70 | 7.30 | -2.02 | -24.05% | 5 | 5 | 28.47% |
| IDXX231215P00520000 | 2023-12-05 11:39AM EST | 520.00 | 10.30 | 11.10 | 12.80 | -3.28 | -24.15% | 1 | 1 | 30.15% |
| IDXX231215P00530000 | 2023-12-04 11:09AM EST | 530.00 | 23.58 | 15.70 | 21.90 | 0.00 | - | - | 1 | 38.53% |
| IDXX231215P00540000 | 2023-12-04 11:09AM EST | 540.00 | 32.43 | 22.00 | 29.00 | 0.00 | - | 7 | 1 | 38.39% |
| IDXX231215P00560000 | 2023-12-05 9:36AM EST | 560.00 | 50.00 | 40.30 | 50.00 | +6.00 | +13.64% | 1 | 1 | 57.37% |
| IDXX231215P00580000 | 2023-09-13 10:51AM EST | 580.00 | 117.00 | 149.00 | 158.90 | 0.00 | - | 1 | 0 | 318.84% |
| IDXX231215P00600000 | 2023-02-10 11:24AM EST | 600.00 | 121.29 | 143.00 | 152.00 | 0.00 | - | 1 | 1 | 261.68% |
| IDXX231215P00680000 | 2023-01-18 3:50PM EST | 680.00 | 199.50 | 179.00 | 188.50 | 0.00 | - | 1 | 0 | 183.29% |
© 2023 Yahoo. All rights reserved.