IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220121C00270000 | 2021-12-22 9:35AM EST | 270.00 | 359.00 | 254.90 | 263.60 | 0.00 | - | 1 | 2 | 371.73% |
| IDXX220121C00280000 | 2021-12-22 9:35AM EST | 280.00 | 349.00 | 244.80 | 253.70 | 0.00 | - | - | 0 | 356.25% |
| IDXX220121C00300000 | 2022-01-14 11:30AM EST | 300.00 | 221.40 | 303.00 | 312.50 | -117.70 | -34.71% | 1 | 3 | 940.85% |
| IDXX220121C00310000 | 2021-11-19 3:51PM EST | 310.00 | 337.25 | 303.00 | 312.00 | 0.00 | - | 1 | 5 | 972.39% |
| IDXX220121C00320000 | 2021-12-02 12:00PM EST | 320.00 | 272.52 | 334.00 | 343.50 | 0.00 | - | 1 | 1 | 1,219.98% |
| IDXX220121C00330000 | 2021-11-08 9:35AM EST | 330.00 | 309.20 | 273.00 | 282.50 | 0.00 | - | - | 1 | 837.10% |
| IDXX220121C00340000 | 2021-12-20 2:33PM EST | 340.00 | 259.40 | 184.60 | 194.00 | 0.00 | - | 1 | 2 | 267.07% |
| IDXX220121C00350000 | 2022-01-03 9:49AM EST | 350.00 | 295.00 | 174.50 | 184.00 | 0.00 | - | 1 | 1 | 252.78% |
| IDXX220121C00370000 | 2022-01-03 9:49AM EST | 370.00 | 275.00 | 154.80 | 163.70 | 0.00 | - | - | 0 | 221.44% |
| IDXX220121C00380000 | 2021-12-02 10:23AM EST | 380.00 | 215.00 | 274.10 | 283.50 | 0.00 | - | 7 | 0 | 978.22% |
| IDXX220121C00390000 | 2021-11-23 9:30AM EST | 390.00 | 240.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IDXX220121C00400000 | 2022-01-04 11:06AM EST | 400.00 | 211.50 | 124.60 | 133.90 | 0.00 | - | 1 | 28 | 184.72% |
| IDXX220121C00410000 | 2022-01-04 11:06AM EST | 410.00 | 201.50 | 114.60 | 123.90 | 0.00 | - | 2 | 1 | 172.07% |
| IDXX220121C00420000 | 2021-11-10 6:54AM EST | 420.00 | 286.95 | 183.50 | 193.00 | 0.00 | - | 1 | 1 | 582.58% |
| IDXX220121C00430000 | 2021-12-02 11:44AM EST | 430.00 | 160.18 | 224.20 | 233.50 | 0.00 | - | 1 | 1 | 812.38% |
| IDXX220121C00440000 | 2021-12-07 9:32AM EST | 440.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IDXX220121C00450000 | 2021-11-03 11:08AM EST | 450.00 | 167.23 | 135.50 | 144.00 | 0.00 | - | - | 2 | 419.90% |
| IDXX220121C00460000 | 2021-12-13 9:30AM EST | 460.00 | 154.87 | 93.70 | 102.00 | 0.00 | - | 2 | 32 | 246.02% |
| IDXX220121C00470000 | 2021-11-10 6:54AM EST | 470.00 | 221.30 | 134.40 | 143.50 | 0.00 | - | 1 | 9 | 463.29% |
| IDXX220121C00480000 | 2021-11-10 6:54AM EST | 480.00 | 213.58 | 124.50 | 134.00 | 0.00 | - | 2 | 1 | 440.99% |
| IDXX220121C00490000 | 2021-12-07 9:32AM EST | 490.00 | 116.50 | 85.40 | 93.50 | 0.00 | - | 1 | 6 | 287.10% |
| IDXX220121C00500000 | 2021-12-17 2:27PM EST | 500.00 | 124.06 | 27.80 | 35.60 | 0.00 | - | 61 | 65 | 71.01% |
| IDXX220121C00510000 | 2021-12-02 10:19AM EST | 510.00 | 93.40 | 144.60 | 153.50 | 0.00 | - | 1 | 6 | 584.79% |
| IDXX220121C00520000 | 2022-01-14 1:39PM EST | 520.00 | 12.10 | 12.80 | 19.00 | -118.30 | -90.72% | 21 | 1 | 56.44% |
| IDXX220121C00530000 | 2022-01-14 1:35PM EST | 530.00 | 7.00 | 6.60 | 13.10 | -22.75 | -76.47% | 2 | 4 | 54.28% |
| IDXX220121C00540000 | 2022-01-14 1:18PM EST | 540.00 | 4.51 | 2.30 | 5.90 | -17.05 | -79.08% | 5 | 5 | 41.53% |
| IDXX220121C00550000 | 2022-01-14 1:18PM EST | 550.00 | 2.48 | 0.95 | 3.70 | -3.42 | -57.97% | 3 | 32 | 44.07% |
| IDXX220121C00560000 | 2022-01-13 12:43PM EST | 560.00 | 3.56 | 0.80 | 4.00 | 0.00 | - | 6 | 30 | 56.79% |
| IDXX220121C00570000 | 2022-01-14 10:26AM EST | 570.00 | 1.37 | 0.20 | 2.40 | -4.93 | -78.25% | 2 | 74 | 56.49% |
| IDXX220121C00580000 | 2022-01-11 12:11PM EST | 580.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 23 | 60 | 65.33% |
| IDXX220121C00590000 | 2022-01-13 9:43AM EST | 590.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 73.71% |
| IDXX220121C00600000 | 2022-01-13 3:56PM EST | 600.00 | 0.05 | 0.30 | 5.00 | -0.50 | -90.91% | 1 | 46 | 83.90% |
| IDXX220121C00610000 | 2022-01-14 9:44AM EST | 610.00 | 0.05 | 0.05 | 4.70 | -1.72 | -97.18% | 1 | 28 | 89.15% |
| IDXX220121C00620000 | 2022-01-14 11:21AM EST | 620.00 | 0.05 | 0.00 | 0.55 | -1.45 | -96.67% | 2 | 204 | 64.16% |
| IDXX220121C00630000 | 2022-01-07 10:03AM EST | 630.00 | 0.05 | 0.00 | 4.80 | -1.36 | -96.45% | 1 | 51 | 103.91% |
| IDXX220121C00640000 | 2022-01-14 9:43AM EST | 640.00 | 0.05 | 0.00 | 4.80 | -0.95 | -95.00% | 1 | 33 | 110.82% |
| IDXX220121C00650000 | 2022-01-12 11:38AM EST | 650.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | 9 | 33 | 117.80% |
| IDXX220121C00660000 | 2022-01-14 3:26PM EST | 660.00 | 0.15 | 0.00 | 0.15 | -0.13 | -46.43% | 20 | 78 | 72.66% |
| IDXX220121C00670000 | 2022-01-14 3:30PM EST | 670.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 28 | 107 | 73.83% |
| IDXX220121C00680000 | 2022-01-12 2:05PM EST | 680.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 3 | 69 | 136.52% |
| IDXX220121C00690000 | 2022-01-12 12:54PM EST | 690.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 142.53% |
| IDXX220121C00700000 | 2022-01-13 10:42AM EST | 700.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 74 | 89.45% |
| IDXX220121C00710000 | 2021-12-27 3:31PM EST | 710.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 154.13% |
| IDXX220121C00720000 | 2022-01-14 1:10PM EST | 720.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 57 | 87.89% |
| IDXX220121C00740000 | 2022-01-13 10:42AM EST | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 94.92% |
| IDXX220121C00750000 | 2021-12-27 3:54PM EST | 750.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 175.81% |
| IDXX220121C00760000 | 2022-01-03 9:53AM EST | 760.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 180.93% |
| IDXX220121C00780000 | 2022-01-06 11:45AM EST | 780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 108.20% |
| IDXX220121C00800000 | 2021-11-02 8:30AM EST | 800.00 | 2.00 | 0.00 | 2.55 | 0.00 | - | 1 | 14 | 179.69% |
| IDXX220121C00820000 | 2021-10-29 1:16PM EST | 820.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 192 | 209.79% |
| IDXX220121C00840000 | 2021-12-27 1:15PM EST | 840.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 112 | 143.36% |
| IDXX220121C00860000 | 2021-11-17 2:12PM EST | 860.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 227.39% |
| IDXX220121C00880000 | 2021-11-10 6:54AM EST | 880.00 | 5.40 | 2.70 | 5.40 | 0.00 | - | 1 | 8 | 260.03% |
| IDXX220121C00900000 | 2021-12-17 2:53PM EST | 900.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 14 | 6 | 243.90% |
| IDXX220121C00920000 | 2021-11-19 10:54AM EST | 920.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 251.76% |
| IDXX220121C00940000 | 2021-11-10 6:54AM EST | 940.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | - | 2 | 259.42% |
| IDXX220121C00960000 | 2021-12-22 10:51AM EST | 960.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 266.85% |
| IDXX220121C00980000 | 2021-11-10 6:54AM EST | 980.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 274.07% |
| IDXX220121C01000000 | 2021-11-10 6:54AM EST | 1,000.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | - | 1 | 281.10% |
| IDXX220121C01020000 | 2021-12-17 2:44PM EST | 1,020.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 287.96% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220121P00270000 | 2022-01-05 9:30AM EST | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 330.81% |
| IDXX220121P00280000 | 2021-12-07 3:28PM EST | 280.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 315.09% |
| IDXX220121P00290000 | 2021-12-03 10:13AM EST | 290.00 | 2.32 | 0.00 | 10.00 | 0.00 | - | 8 | 2 | 350.49% |
| IDXX220121P00300000 | 2021-12-03 10:12AM EST | 300.00 | 1.50 | 0.00 | 10.00 | 0.00 | - | 16 | 0 | 333.81% |
| IDXX220121P00310000 | 2021-12-03 10:11AM EST | 310.00 | 1.51 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 317.65% |
| IDXX220121P00320000 | 2021-12-03 10:12AM EST | 320.00 | 1.57 | 0.00 | 10.00 | 0.00 | - | 7 | 11 | 301.95% |
| IDXX220121P00330000 | 2021-12-10 1:32PM EST | 330.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 243.65% |
| IDXX220121P00340000 | 2021-12-10 1:32PM EST | 340.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 230.57% |
| IDXX220121P00350000 | 2022-01-03 12:14PM EST | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 217.77% |
| IDXX220121P00360000 | 2021-12-14 9:54AM EST | 360.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 205.32% |
| IDXX220121P00370000 | 2021-12-17 2:15PM EST | 370.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 193.12% |
| IDXX220121P00380000 | 2021-12-14 9:54AM EST | 380.00 | 5.09 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 181.18% |
| IDXX220121P00390000 | 2021-11-10 6:54AM EST | 390.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 169.48% |
| IDXX220121P00400000 | 2021-12-14 9:53AM EST | 400.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 6 | 2 | 157.98% |
| IDXX220121P00410000 | 2021-11-10 6:54AM EST | 410.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 146.66% |
| IDXX220121P00420000 | 2022-01-03 12:15PM EST | 420.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.52% |
| IDXX220121P00430000 | 2021-11-17 2:11PM EST | 430.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 124.51% |
| IDXX220121P00440000 | 2022-01-10 9:52AM EST | 440.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 113.62% |
| IDXX220121P00450000 | 2021-11-10 6:54AM EST | 450.00 | 5.00 | 0.10 | 4.90 | 0.00 | - | 5 | 11 | 103.88% |
| IDXX220121P00460000 | 2022-01-10 9:52AM EST | 460.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 80 | 92.04% |
| IDXX220121P00470000 | 2022-01-12 12:20PM EST | 470.00 | 2.40 | 0.00 | 4.80 | +2.40 | - | - | 2 | 81.30% |
| IDXX220121P00480000 | 2022-01-10 2:36PM EST | 480.00 | 1.60 | 1.00 | 5.70 | 0.00 | - | 1 | 13 | 78.13% |
| IDXX220121P00490000 | 2021-11-24 3:01PM EST | 490.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.60% |
| IDXX220121P00500000 | 2022-01-12 3:10PM EST | 500.00 | 1.00 | 0.75 | 4.70 | 0.00 | - | 1 | 23 | 50.62% |
| IDXX220121P00510000 | 2022-01-14 1:37PM EST | 510.00 | 5.60 | 1.50 | 5.00 | +0.13 | +2.38% | 25 | 8 | 50.85% |
| IDXX220121P00520000 | 2022-01-14 3:46PM EST | 520.00 | 5.93 | 4.60 | 8.30 | +3.34 | +128.96% | 26 | 31 | 50.70% |
| IDXX220121P00530000 | 2022-01-14 3:55PM EST | 530.00 | 11.10 | 7.40 | 13.10 | +5.20 | +88.14% | 16 | 23 | 51.65% |
| IDXX220121P00540000 | 2022-01-14 1:32PM EST | 540.00 | 19.20 | 13.20 | 18.30 | +7.30 | +61.34% | 26 | 69 | 49.06% |
| IDXX220121P00550000 | 2022-01-14 10:43AM EST | 550.00 | 24.85 | 19.80 | 26.60 | +9.19 | +58.68% | 11 | 83 | 55.19% |
| IDXX220121P00560000 | 2022-01-14 1:39PM EST | 560.00 | 34.83 | 27.50 | 36.40 | +12.46 | +55.70% | 1 | 85 | 66.15% |
| IDXX220121P00570000 | 2022-01-13 10:33AM EST | 570.00 | 25.36 | 37.60 | 43.30 | 0.00 | - | 1 | 67 | 58.29% |
| IDXX220121P00580000 | 2022-01-14 2:40PM EST | 580.00 | 53.40 | 46.90 | 55.20 | +19.28 | +56.51% | 16 | 66 | 80.19% |
| IDXX220121P00590000 | 2022-01-14 3:45PM EST | 590.00 | 60.00 | 56.80 | 65.10 | +15.43 | +34.62% | 1 | 39 | 88.83% |
| IDXX220121P00600000 | 2022-01-13 10:12AM EST | 600.00 | 52.80 | 66.80 | 75.20 | 0.00 | - | 22 | 139 | 54.88% |
| IDXX220121P00610000 | 2022-01-12 11:38AM EST | 610.00 | 56.05 | 76.80 | 84.50 | 0.00 | - | 1 | 470 | 101.65% |
| IDXX220121P00620000 | 2022-01-06 1:28PM EST | 620.00 | 43.13 | 87.10 | 95.30 | 0.00 | - | 6 | 224 | 71.63% |
| IDXX220121P00630000 | 2022-01-10 9:39AM EST | 630.00 | 96.50 | 97.40 | 105.50 | 0.00 | - | 31 | 191 | 82.72% |
| IDXX220121P00640000 | 2022-01-13 2:18PM EST | 640.00 | 98.95 | 107.30 | 115.00 | 0.00 | - | 2 | 437 | 81.93% |
| IDXX220121P00650000 | 2022-01-13 2:18PM EST | 650.00 | 108.00 | 116.80 | 126.00 | 0.00 | - | 1 | 32 | 93.46% |
| IDXX220121P00660000 | 2022-01-06 11:53AM EST | 660.00 | 75.00 | 127.80 | 136.00 | 0.00 | - | 2 | 107 | 108.50% |
| IDXX220121P00670000 | 2022-01-03 12:14PM EST | 670.00 | 45.40 | 136.00 | 145.90 | 0.00 | - | 5 | 25 | 91.11% |
| IDXX220121P00680000 | 2022-01-10 3:46PM EST | 680.00 | 131.00 | 146.00 | 155.50 | 0.00 | - | 1 | 19 | 83.98% |
| IDXX220121P00700000 | 2022-01-03 11:27AM EST | 700.00 | 70.20 | 166.20 | 175.30 | 0.00 | - | 1 | 4 | 92.38% |
| IDXX220121P00710000 | 2021-12-20 9:40AM EST | 710.00 | 102.20 | 176.00 | 185.50 | 0.00 | - | - | 2 | 96.48% |
| IDXX220121P00720000 | 2022-01-03 12:14PM EST | 720.00 | 93.60 | 186.10 | 195.40 | 0.00 | - | 1 | 3 | 100.39% |
| IDXX220121P00740000 | 2021-11-02 8:37AM EST | 740.00 | 114.00 | 151.20 | 159.50 | 0.00 | - | - | 1 | 0.00% |
| IDXX220121P00760000 | 2021-11-10 6:54AM EST | 760.00 | 111.30 | 148.20 | 157.50 | 0.00 | - | 4 | 5 | 0.00% |
| IDXX220121P00790000 | 2021-11-26 9:38AM EST | 790.00 | 162.10 | 140.50 | 149.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX220121P00800000 | 2022-01-14 10:04AM EST | 800.00 | 272.50 | 266.10 | 275.40 | +130.90 | +92.44% | 1 | 3 | 130.08% |
| IDXX220121P00820000 | 2021-10-21 8:32AM EST | 820.00 | 180.00 | 172.10 | 176.00 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX220121P00840000 | 2021-11-10 6:54AM EST | 840.00 | 178.10 | 227.80 | 237.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX220121P00910000 | 2021-12-20 10:11AM EST | 910.00 | 306.50 | 376.10 | 385.40 | 0.00 | - | - | 0 | 165.23% |
| IDXX220121P00920000 | 2021-11-10 6:54AM EST | 920.00 | 247.10 | 307.60 | 316.90 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX220121P00960000 | 2021-11-10 6:54AM EST | 960.00 | 303.50 | 347.80 | 357.50 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
