IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221021C00170000 | 2022-09-30 10:44AM EDT | 170.00 | 169.50 | 151.90 | 161.50 | -4.50 | -2.59% | 1 | 1 | 150.59% |
| IDXX221021C00260000 | 2022-08-26 10:36AM EDT | 260.00 | 106.00 | 71.50 | 80.00 | 0.00 | - | 1 | 1 | 124.34% |
| IDXX221021C00270000 | 2022-08-26 10:09AM EDT | 270.00 | 100.00 | 62.10 | 70.40 | 0.00 | - | 1 | 0 | 113.45% |
| IDXX221021C00300000 | 2022-05-26 12:47PM EDT | 300.00 | 94.59 | 70.50 | 79.60 | 0.00 | - | - | 2 | 217.52% |
| IDXX221021C00310000 | 2022-09-20 2:17PM EDT | 310.00 | 33.05 | 20.60 | 28.30 | 0.00 | - | 3 | 4 | 52.80% |
| IDXX221021C00320000 | 2022-09-28 11:45AM EDT | 320.00 | 25.00 | 14.60 | 21.50 | 0.00 | - | 1 | 3 | 50.96% |
| IDXX221021C00330000 | 2022-09-28 9:52AM EDT | 330.00 | 17.40 | 11.40 | 13.20 | 0.00 | - | 2 | 9 | 50.98% |
| IDXX221021C00340000 | 2022-09-30 11:07AM EDT | 340.00 | 15.10 | 6.60 | 9.60 | +4.40 | +41.12% | 15 | 41 | 51.81% |
| IDXX221021C00350000 | 2022-09-30 11:26AM EDT | 350.00 | 10.50 | 3.10 | 7.80 | +2.50 | +31.25% | 29 | 104 | 56.21% |
| IDXX221021C00360000 | 2022-09-30 11:03AM EDT | 360.00 | 6.50 | 1.10 | 5.90 | +1.50 | +30.00% | 10 | 108 | 58.03% |
| IDXX221021C00370000 | 2022-09-30 3:26PM EDT | 370.00 | 2.40 | 0.20 | 3.70 | -0.80 | -25.00% | 22 | 264 | 55.88% |
| IDXX221021C00380000 | 2022-09-30 11:01AM EDT | 380.00 | 2.50 | 0.85 | 2.00 | +0.65 | +35.14% | 6 | 87 | 52.65% |
| IDXX221021C00390000 | 2022-09-30 10:29AM EDT | 390.00 | 1.50 | 0.65 | 1.20 | +0.25 | +20.00% | 3 | 76 | 52.06% |
| IDXX221021C00400000 | 2022-09-29 10:19AM EDT | 400.00 | 0.75 | 0.20 | 1.10 | 0.00 | - | 1 | 57 | 50.90% |
| IDXX221021C00410000 | 2022-09-26 9:49AM EDT | 410.00 | 2.06 | 0.00 | 2.60 | 0.00 | - | 1 | 34 | 63.84% |
| IDXX221021C00420000 | 2022-09-26 9:49AM EDT | 420.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 79.08% |
| IDXX221021C00430000 | 2022-09-28 11:44AM EDT | 430.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 41 | 66.06% |
| IDXX221021C00440000 | 2022-09-12 3:53PM EDT | 440.00 | 1.83 | 0.20 | 4.80 | 0.00 | - | 8 | 14 | 90.28% |
| IDXX221021C00450000 | 2022-08-04 10:04AM EDT | 450.00 | 11.40 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 94.31% |
| IDXX221021C00460000 | 2022-08-10 12:12PM EDT | 460.00 | 6.50 | 0.00 | 2.90 | 0.00 | - | 3 | 14 | 89.16% |
| IDXX221021C00470000 | 2022-09-30 1:50PM EDT | 470.00 | 0.10 | 0.05 | 4.80 | -0.75 | -88.24% | 2 | 13 | 103.81% |
| IDXX221021C00480000 | 2022-09-20 12:09PM EDT | 480.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 47 | 82.79% |
| IDXX221021C00490000 | 2022-09-19 12:51PM EDT | 490.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 112.26% |
| IDXX221021C00500000 | 2022-09-19 12:53PM EDT | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 116.38% |
| IDXX221021C00510000 | 2022-08-03 11:33AM EDT | 510.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 5 | 6 | 142.15% |
| IDXX221021C00520000 | 2022-07-27 9:30AM EDT | 520.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IDXX221021C00530000 | 2022-05-10 2:40PM EDT | 530.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 128.10% |
| IDXX221021C00540000 | 2022-05-31 1:24PM EDT | 540.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 131.81% |
| IDXX221021C00550000 | 2022-09-12 12:39PM EDT | 550.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 27 | 135.40% |
| IDXX221021C00560000 | 2022-03-08 2:34PM EDT | 560.00 | 47.00 | 49.80 | 58.50 | 0.00 | - | 1 | 0 | 370.15% |
| IDXX221021C00580000 | 2022-05-04 9:30AM EDT | 580.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 145.70% |
| IDXX221021C00590000 | 2022-09-14 3:40PM EDT | 590.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 148.95% |
| IDXX221021C00600000 | 2022-09-26 11:07AM EDT | 600.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 152.15% |
| IDXX221021C00610000 | 2022-05-18 3:41PM EDT | 610.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 0 | 155.27% |
| IDXX221021C00620000 | 2022-05-18 3:42PM EDT | 620.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 158.33% |
| IDXX221021C00630000 | 2022-06-07 9:41AM EDT | 630.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IDXX221021C00640000 | 2022-05-03 11:50AM EDT | 640.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | - | 20 | 164.26% |
| IDXX221021C00650000 | 2022-06-15 10:13AM EDT | 650.00 | 0.10 | 0.00 | 2.90 | 0.00 | - | 4 | 172 | 153.39% |
| IDXX221021C00660000 | 2022-06-07 9:41AM EDT | 660.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| IDXX221021C00680000 | 2022-09-26 12:21PM EDT | 680.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 4 | 175.39% |
| IDXX221021C00700000 | 2022-09-26 11:10AM EDT | 700.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 264 | 270 | 128.71% |
| IDXX221021C00720000 | 2022-08-31 12:22PM EDT | 720.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 7 | 4 | 185.72% |
| IDXX221021C00740000 | 2022-08-17 10:29AM EDT | 740.00 | 0.30 | 0.00 | 10.00 | 0.00 | - | 1 | 6 | 218.60% |
| IDXX221021C00760000 | 2022-08-02 12:14PM EDT | 760.00 | 0.85 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 223.71% |
| IDXX221021C00780000 | 2022-09-26 11:08AM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 199.90% |
| IDXX221021C00800000 | 2022-08-02 1:13PM EDT | 800.00 | 1.15 | 0.00 | 10.00 | 0.00 | - | 12 | 16 | 233.42% |
| IDXX221021C00820000 | 2022-09-12 12:39PM EDT | 820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 239 | 125.78% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX221021P00165000 | 2022-09-28 3:34PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 96 | 588 | 137.01% |
| IDXX221021P00170000 | 2022-09-28 3:34PM EDT | 170.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 8 | 52 | 127.54% |
| IDXX221021P00175000 | 2022-09-28 2:31PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 27 | 103.52% |
| IDXX221021P00180000 | 2022-09-30 2:50PM EDT | 180.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 10 | 23 | 105.08% |
| IDXX221021P00185000 | 2022-08-30 11:13AM EDT | 185.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 161.33% |
| IDXX221021P00190000 | 2022-08-30 11:10AM EDT | 190.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 154.88% |
| IDXX221021P00200000 | 2022-09-12 12:37PM EDT | 200.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 142.43% |
| IDXX221021P00210000 | 2022-09-12 12:36PM EDT | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 130.54% |
| IDXX221021P00220000 | 2022-09-09 11:21AM EDT | 220.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 12 | 15 | 119.12% |
| IDXX221021P00230000 | 2022-09-22 11:42AM EDT | 230.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 108.11% |
| IDXX221021P00240000 | 2022-09-22 9:31AM EDT | 240.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 97.46% |
| IDXX221021P00250000 | 2022-09-29 9:57AM EDT | 250.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 31 | 62.99% |
| IDXX221021P00260000 | 2022-09-23 9:39AM EDT | 260.00 | 1.75 | 0.50 | 1.05 | 0.00 | - | 2 | 85 | 59.25% |
| IDXX221021P00270000 | 2022-09-29 2:00PM EDT | 270.00 | 1.31 | 0.05 | 1.50 | 0.00 | - | 12 | 41 | 51.03% |
| IDXX221021P00280000 | 2022-09-29 11:50AM EDT | 280.00 | 1.64 | 0.20 | 2.25 | 0.00 | - | 4 | 22 | 56.18% |
| IDXX221021P00290000 | 2022-09-29 2:39PM EDT | 290.00 | 3.10 | 1.10 | 5.90 | 0.00 | - | 7 | 24 | 54.02% |
| IDXX221021P00300000 | 2022-09-30 3:52PM EDT | 300.00 | 4.25 | 2.80 | 5.00 | -0.95 | -18.27% | 1 | 165 | 50.49% |
| IDXX221021P00310000 | 2022-09-30 3:50PM EDT | 310.00 | 7.00 | 4.50 | 7.50 | -1.10 | -13.58% | 14 | 240 | 48.44% |
| IDXX221021P00320000 | 2022-09-30 3:58PM EDT | 320.00 | 11.00 | 9.50 | 12.90 | -1.80 | -14.06% | 3 | 54 | 53.21% |
| IDXX221021P00330000 | 2022-09-23 3:54PM EDT | 330.00 | 15.00 | 13.70 | 18.20 | 0.00 | - | 11 | 36 | 53.69% |
| IDXX221021P00340000 | 2022-09-30 11:06AM EDT | 340.00 | 13.40 | 20.90 | 22.60 | -5.60 | -29.47% | 14 | 60 | 47.56% |
| IDXX221021P00350000 | 2022-09-30 11:03AM EDT | 350.00 | 19.00 | 24.00 | 31.50 | -5.00 | -20.83% | 20 | 48 | 54.30% |
| IDXX221021P00360000 | 2022-09-30 11:53AM EDT | 360.00 | 26.50 | 33.30 | 40.20 | -2.40 | -8.30% | 1 | 512 | 58.46% |
| IDXX221021P00370000 | 2022-09-19 9:39AM EDT | 370.00 | 37.95 | 41.00 | 49.10 | 0.00 | - | 1 | 241 | 61.87% |
| IDXX221021P00380000 | 2022-09-23 1:02PM EDT | 380.00 | 54.90 | 49.70 | 57.80 | 0.00 | - | 1 | 21 | 62.61% |
| IDXX221021P00390000 | 2022-09-23 1:02PM EDT | 390.00 | 64.75 | 59.80 | 68.60 | 0.00 | - | 1 | 15 | 73.95% |
| IDXX221021P00400000 | 2022-08-15 11:08AM EDT | 400.00 | 27.96 | 46.30 | 55.40 | 0.00 | - | 1 | 5 | 0.00% |
| IDXX221021P00410000 | 2022-09-22 10:51AM EDT | 410.00 | 86.50 | 79.70 | 87.50 | 0.00 | - | 1 | 14 | 80.02% |
| IDXX221021P00420000 | 2022-08-05 12:39PM EDT | 420.00 | 34.40 | 73.90 | 82.00 | 0.00 | - | 5 | 70 | 0.00% |
| IDXX221021P00440000 | 2022-05-27 10:41AM EDT | 440.00 | 64.91 | 80.50 | 90.00 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX221021P00450000 | 2022-09-09 12:32PM EDT | 450.00 | 78.00 | 119.50 | 127.50 | 0.00 | - | 2 | 0 | 101.71% |
| IDXX221021P00460000 | 2022-09-29 9:42AM EDT | 460.00 | 131.50 | 129.50 | 137.80 | +131.50 | - | - | 0 | 108.92% |
| IDXX221021P00470000 | 2022-09-21 3:27PM EDT | 470.00 | 129.00 | 139.60 | 148.00 | 0.00 | - | 1 | 0 | 115.25% |
| IDXX221021P00480000 | 2022-09-30 12:21PM EDT | 480.00 | 144.00 | 149.60 | 157.40 | +105.30 | +272.09% | 1 | 1 | 115.14% |
| IDXX221021P00490000 | 2022-09-15 11:09AM EDT | 490.00 | 137.50 | 159.50 | 167.80 | 0.00 | - | - | 0 | 122.88% |
| IDXX221021P00500000 | 2022-02-23 4:35PM EDT | 500.00 | 67.45 | 34.20 | 43.40 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00510000 | 2022-09-30 12:21PM EDT | 510.00 | 174.00 | 179.60 | 188.70 | +174.00 | - | 1 | 0 | 138.54% |
| IDXX221021P00530000 | 2022-09-19 10:07AM EDT | 530.00 | 194.00 | 199.60 | 207.70 | 0.00 | - | - | 0 | 138.70% |
| IDXX221021P00560000 | 2022-07-15 10:47AM EDT | 560.00 | 189.23 | 158.60 | 168.30 | 0.00 | - | - | 0 | 0.00% |
| IDXX221021P00570000 | 2022-09-20 9:45AM EDT | 570.00 | 237.00 | 239.50 | 248.70 | 0.00 | - | 1 | 0 | 162.26% |
| IDXX221021P00580000 | 2022-09-15 10:30AM EDT | 580.00 | 223.00 | 249.60 | 257.50 | 0.00 | - | - | 0 | 155.20% |
| IDXX221021P00590000 | 2022-06-10 10:02AM EDT | 590.00 | 243.00 | 206.50 | 216.10 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221021P00600000 | 2022-04-27 11:34AM EDT | 600.00 | 155.68 | 198.50 | 207.00 | 0.00 | - | - | 1 | 0.00% |
| IDXX221021P00610000 | 2022-09-21 2:14PM EDT | 610.00 | 270.00 | 279.50 | 287.70 | 0.00 | - | 1 | 0 | 167.11% |
| IDXX221021P00640000 | 2022-09-21 2:01PM EDT | 640.00 | 296.00 | 309.50 | 318.30 | 0.00 | - | - | 0 | 182.23% |
| IDXX221021P00660000 | 2022-09-26 9:36AM EDT | 660.00 | 321.00 | 329.50 | 338.60 | 0.00 | - | 1 | 0 | 191.02% |
| IDXX221021P00680000 | 2022-08-10 9:39AM EDT | 680.00 | 283.50 | 309.00 | 317.50 | 0.00 | - | - | 0 | 0.00% |
| IDXX221021P00780000 | 2022-05-03 9:41AM EDT | 780.00 | 345.00 | 399.80 | 409.50 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX221021P00820000 | 2022-05-03 10:15AM EDT | 820.00 | 475.50 | 439.80 | 449.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
