IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230217C00350000 | 2023-01-17 10:23AM EST | 350.00 | 133.00 | 140.00 | 149.10 | 0.00 | - | - | 0 | 108.35% |
| IDXX230217C00360000 | 2023-01-20 9:37AM EST | 360.00 | 117.00 | 129.70 | 138.30 | 0.00 | - | 1 | 1 | 88.87% |
| IDXX230217C00370000 | 2023-01-11 10:01AM EST | 370.00 | 109.00 | 120.50 | 128.60 | 0.00 | - | - | 0 | 93.26% |
| IDXX230217C00400000 | 2023-02-02 11:02AM EST | 400.00 | 104.00 | 90.60 | 98.20 | 0.00 | - | 1 | 0 | 69.56% |
| IDXX230217C00410000 | 2023-01-03 12:06PM EST | 410.00 | 21.30 | 90.70 | 97.30 | 0.00 | - | 11 | 28 | 124.41% |
| IDXX230217C00420000 | 2023-01-11 9:44AM EST | 420.00 | 65.81 | 70.40 | 77.30 | 0.00 | - | 1 | 32 | 79.74% |
| IDXX230217C00430000 | 2023-02-06 9:31AM EST | 430.00 | 59.00 | 61.00 | 67.60 | 0.00 | - | 2 | 35 | 72.91% |
| IDXX230217C00440000 | 2023-02-03 12:57PM EST | 440.00 | 51.50 | 52.30 | 57.70 | 0.00 | - | 10 | 17 | 64.76% |
| IDXX230217C00450000 | 2023-02-03 12:57PM EST | 450.00 | 42.85 | 42.80 | 48.40 | 0.00 | - | 11 | 22 | 59.25% |
| IDXX230217C00460000 | 2023-02-06 10:34AM EST | 460.00 | 36.80 | 34.40 | 38.50 | 0.00 | - | 1 | 42 | 50.45% |
| IDXX230217C00470000 | 2023-02-06 10:46AM EST | 470.00 | 29.08 | 26.70 | 30.20 | 0.00 | - | 1 | 16 | 47.16% |
| IDXX230217C00480000 | 2023-02-07 11:08AM EST | 480.00 | 17.00 | 20.10 | 21.70 | 0.00 | - | 11 | 930 | 41.28% |
| IDXX230217C00490000 | 2023-02-07 11:17AM EST | 490.00 | 12.20 | 14.10 | 15.20 | +0.70 | +6.09% | 3 | 46 | 39.27% |
| IDXX230217C00500000 | 2023-02-07 9:38AM EST | 500.00 | 7.60 | 8.90 | 9.90 | -1.40 | -15.56% | 2 | 86 | 37.46% |
| IDXX230217C00510000 | 2023-02-06 2:33PM EST | 510.00 | 5.49 | 5.30 | 6.00 | 0.00 | - | 28 | 64 | 36.15% |
| IDXX230217C00520000 | 2023-02-07 10:46AM EST | 520.00 | 1.75 | 1.75 | 3.40 | -0.81 | -31.64% | 1 | 35 | 35.33% |
| IDXX230217C00530000 | 2023-02-06 2:33PM EST | 530.00 | 1.84 | 0.70 | 2.00 | 0.00 | - | 15 | 19 | 35.90% |
| IDXX230217C00540000 | 2023-02-07 10:06AM EST | 540.00 | 0.75 | 0.45 | 2.65 | -0.25 | -25.00% | 1 | 16 | 45.85% |
| IDXX230217C00550000 | 2023-02-06 2:02PM EST | 550.00 | 1.28 | 0.00 | 2.20 | 0.00 | - | 3 | 207 | 49.43% |
| IDXX230217C00560000 | 2023-02-03 3:08PM EST | 560.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 18 | 22 | 50.20% |
| IDXX230217C00570000 | 2023-02-02 11:25AM EST | 570.00 | 1.18 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 55.40% |
| IDXX230217C00580000 | 2023-02-03 3:53PM EST | 580.00 | 1.40 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 56.06% |
| IDXX230217C00590000 | 2023-02-03 3:54PM EST | 590.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 56.96% |
| IDXX230217C00600000 | 2023-02-07 10:15AM EST | 600.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 112 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230217P00260000 | 2023-01-25 11:55AM EST | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 183 | 129.30% |
| IDXX230217P00310000 | 2022-12-22 1:47PM EST | 310.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.36% |
| IDXX230217P00320000 | 2022-12-15 2:11PM EST | 320.00 | 3.80 | 0.00 | 4.00 | 0.00 | - | - | 1 | 149.22% |
| IDXX230217P00350000 | 2023-01-25 9:42AM EST | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.73% |
| IDXX230217P00360000 | 2022-12-27 9:35AM EST | 360.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IDXX230217P00370000 | 2023-02-06 1:47PM EST | 370.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 110.64% |
| IDXX230217P00380000 | 2023-02-06 1:52PM EST | 380.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 17 | 24 | 102.34% |
| IDXX230217P00390000 | 2023-01-25 9:49AM EST | 390.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 74.17% |
| IDXX230217P00400000 | 2023-02-06 3:58PM EST | 400.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 3 | 19 | 73.46% |
| IDXX230217P00410000 | 2023-02-03 3:03PM EST | 410.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 8 | 28 | 78.11% |
| IDXX230217P00420000 | 2023-02-03 3:59PM EST | 420.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 8 | 45 | 54.13% |
| IDXX230217P00430000 | 2023-02-07 11:14AM EST | 430.00 | 0.65 | 0.15 | 1.50 | -0.25 | -27.78% | 1 | 54 | 55.30% |
| IDXX230217P00440000 | 2023-02-06 10:09AM EST | 440.00 | 1.33 | 0.10 | 1.00 | 0.00 | - | 6 | 15 | 43.65% |
| IDXX230217P00450000 | 2023-02-06 3:55PM EST | 450.00 | 2.51 | 0.40 | 1.70 | 0.00 | - | 12 | 79 | 42.14% |
| IDXX230217P00460000 | 2023-02-07 11:53AM EST | 460.00 | 2.50 | 1.85 | 2.60 | -1.19 | -32.25% | 2 | 56 | 39.54% |
| IDXX230217P00470000 | 2023-02-07 11:38AM EST | 470.00 | 5.00 | 3.50 | 4.30 | 0.00 | - | 2 | 130 | 38.24% |
| IDXX230217P00480000 | 2023-02-07 9:31AM EST | 480.00 | 10.47 | 6.10 | 7.00 | +1.92 | +22.46% | 2 | 173 | 37.45% |
| IDXX230217P00490000 | 2023-02-06 10:39AM EST | 490.00 | 13.00 | 9.70 | 11.00 | 0.00 | - | 8 | 56 | 37.23% |
| IDXX230217P00500000 | 2023-02-06 11:47AM EST | 500.00 | 18.50 | 14.30 | 15.90 | 0.00 | - | 2 | 29 | 36.01% |
| IDXX230217P00530000 | 2023-01-03 9:55AM EST | 530.00 | 117.50 | 31.00 | 34.50 | 0.00 | - | - | 0 | 0.00% |
| IDXX230217P00550000 | 2023-02-06 9:40AM EST | 550.00 | 71.00 | 53.10 | 60.10 | 0.00 | - | 1 | 0 | 57.21% |
| IDXX230217P00570000 | 2023-01-09 2:58PM EST | 570.00 | 117.50 | 71.90 | 80.30 | 0.00 | - | 1 | 0 | 70.51% |
© 2023 Yahoo. All rights reserved.
