IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220715C00240000 | 2022-04-19 9:44AM EDT | 240.00 | 254.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX220715C00260000 | 2022-03-22 10:00AM EDT | 260.00 | 284.00 | 247.40 | 255.50 | 0.00 | - | 1 | 0 | 799.38% |
| IDXX220715C00300000 | 2022-02-04 11:36AM EDT | 300.00 | 228.00 | 235.00 | 244.50 | 0.00 | - | 1 | 0 | 784.80% |
| IDXX220715C00310000 | 2022-02-04 11:36AM EDT | 310.00 | 218.50 | 225.60 | 234.90 | 0.00 | - | 1 | 0 | 749.13% |
| IDXX220715C00320000 | 2022-06-24 10:48AM EDT | 320.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715C00330000 | 2022-06-24 3:17PM EDT | 330.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX220715C00340000 | 2022-06-15 3:12PM EDT | 340.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IDXX220715C00350000 | 2022-06-24 10:45AM EDT | 350.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715C00360000 | 2022-06-24 12:04PM EDT | 360.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX220715C00370000 | 2022-06-23 2:02PM EDT | 370.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IDXX220715C00380000 | 2022-06-23 3:51PM EDT | 380.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| IDXX220715C00390000 | 2022-06-23 3:49PM EDT | 390.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| IDXX220715C00400000 | 2022-06-24 3:58PM EDT | 400.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IDXX220715C00410000 | 2022-06-15 3:36PM EDT | 410.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IDXX220715C00420000 | 2022-06-14 9:54AM EDT | 420.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IDXX220715C00430000 | 2022-06-09 10:50AM EDT | 430.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX220715C00440000 | 2022-06-21 9:42AM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IDXX220715C00450000 | 2022-06-09 9:30AM EDT | 450.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX220715C00460000 | 2022-06-16 9:30AM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX220715C00470000 | 2022-05-05 12:52PM EDT | 470.00 | 4.10 | 0.05 | 4.10 | 0.00 | - | - | 2 | 76.44% |
| IDXX220715C00480000 | 2022-05-05 3:50PM EDT | 480.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 83.67% |
| IDXX220715C00490000 | 2022-05-04 1:37PM EDT | 490.00 | 6.30 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 88.13% |
| IDXX220715C00500000 | 2022-05-10 12:35PM EDT | 500.00 | 2.47 | 0.00 | 4.50 | 0.00 | - | 2 | 15 | 91.16% |
| IDXX220715C00510000 | 2022-04-29 11:10AM EDT | 510.00 | 13.26 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 96.64% |
| IDXX220715C00520000 | 2022-05-12 3:00PM EDT | 520.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 100.71% |
| IDXX220715C00530000 | 2022-05-12 3:00PM EDT | 530.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 104.64% |
| IDXX220715C00540000 | 2022-06-08 2:48PM EDT | 540.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| IDXX220715C00550000 | 2022-06-22 10:11AM EDT | 550.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IDXX220715C00560000 | 2022-06-22 2:37PM EDT | 560.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IDXX220715C00570000 | 2022-05-04 1:40PM EDT | 570.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 119.36% |
| IDXX220715C00580000 | 2022-05-10 12:35PM EDT | 580.00 | 2.34 | 0.00 | 4.80 | 0.00 | - | 4 | 24 | 122.80% |
| IDXX220715C00590000 | 2022-05-27 10:45AM EDT | 590.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 126.15% |
| IDXX220715C00600000 | 2022-05-13 11:56AM EDT | 600.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 129.44% |
| IDXX220715C00610000 | 2022-02-24 2:34PM EDT | 610.00 | 8.55 | 9.50 | 19.30 | 0.00 | - | - | 1 | 205.62% |
| IDXX220715C00620000 | 2022-05-10 12:35PM EDT | 620.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 135.77% |
| IDXX220715C00630000 | 2022-04-12 12:56PM EDT | 630.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 138.84% |
| IDXX220715C00650000 | 2022-04-11 11:20AM EDT | 650.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 144.78% |
| IDXX220715C00660000 | 2022-02-14 12:55PM EDT | 660.00 | 5.10 | 3.70 | 7.80 | 0.00 | - | 1 | 0 | 176.53% |
| IDXX220715C00670000 | 2022-05-03 10:33AM EDT | 670.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 150.46% |
| IDXX220715C00680000 | 2022-01-20 2:57PM EDT | 680.00 | 7.35 | 0.95 | 3.20 | 0.00 | - | - | 2 | 149.32% |
| IDXX220715C00690000 | 2022-01-11 1:39PM EDT | 690.00 | 9.00 | 1.00 | 5.30 | 0.00 | - | 1 | 3 | 163.99% |
| IDXX220715C00700000 | 2022-04-14 11:13AM EDT | 700.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 158.59% |
| IDXX220715C00720000 | 2022-01-04 10:42AM EDT | 720.00 | 20.00 | 0.55 | 4.80 | 0.00 | - | - | 5 | 166.94% |
| IDXX220715C00740000 | 2022-04-18 12:06AM EDT | 740.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 168.73% |
| IDXX220715C00760000 | 2022-01-07 3:21PM EDT | 760.00 | 4.50 | 0.75 | 2.35 | 0.00 | - | 1 | 12 | 161.55% |
| IDXX220715C00770000 | 2022-04-11 1:06PM EDT | 770.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 175.88% |
| IDXX220715C00780000 | 2022-04-04 10:30AM EDT | 780.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 178.20% |
| IDXX220715C00800000 | 2022-04-04 10:30AM EDT | 800.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 182.69% |
| IDXX220715C00820000 | 2022-03-04 2:13PM EDT | 820.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 187.06% |
| IDXX220715C00840000 | 2022-03-04 2:12PM EDT | 840.00 | 2.23 | 0.05 | 1.70 | 0.00 | - | 1 | 3 | 164.60% |
| IDXX220715C00860000 | 2022-03-03 10:50AM EDT | 860.00 | 2.13 | 0.00 | 4.80 | 0.00 | - | 17 | 9 | 195.39% |
| IDXX220715C00880000 | 2022-04-18 2:35PM EDT | 880.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 199.37% |
| IDXX220715C00900000 | 2022-04-19 10:41AM EDT | 900.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 203.25% |
| IDXX220715C00920000 | 2022-04-20 2:45PM EDT | 920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 38 | 125.78% |
| IDXX220715C00960000 | 2022-04-20 2:44PM EDT | 960.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 31 | 52 | 214.26% |
| IDXX220715C00980000 | 2022-04-18 2:33PM EDT | 980.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 217.73% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX220715P00175000 | 2022-06-24 3:58PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| IDXX220715P00180000 | 2022-06-23 2:58PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IDXX220715P00185000 | 2022-06-08 10:58AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IDXX220715P00190000 | 2022-05-26 12:07PM EDT | 190.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 176.00% |
| IDXX220715P00195000 | 2022-05-26 12:05PM EDT | 195.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IDXX220715P00230000 | 2022-06-14 10:13AM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IDXX220715P00240000 | 2022-04-27 11:37AM EDT | 240.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 120.36% |
| IDXX220715P00250000 | 2022-04-27 11:37AM EDT | 250.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 110.46% |
| IDXX220715P00260000 | 2022-04-26 10:17AM EDT | 260.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 100.88% |
| IDXX220715P00270000 | 2022-06-23 9:55AM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX220715P00280000 | 2022-06-24 11:34AM EDT | 280.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IDXX220715P00290000 | 2022-06-23 3:34PM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IDXX220715P00300000 | 2022-06-24 10:55AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IDXX220715P00310000 | 2022-06-24 9:34AM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IDXX220715P00320000 | 2022-06-24 2:09PM EDT | 320.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| IDXX220715P00330000 | 2022-06-24 12:48PM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| IDXX220715P00340000 | 2022-06-23 9:50AM EDT | 340.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IDXX220715P00350000 | 2022-06-23 1:01PM EDT | 350.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IDXX220715P00360000 | 2022-06-23 3:50PM EDT | 360.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| IDXX220715P00370000 | 2022-06-24 9:30AM EDT | 370.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00380000 | 2022-05-05 1:46PM EDT | 380.00 | 27.80 | 19.30 | 28.50 | 0.00 | - | 3 | 3 | 52.56% |
| IDXX220715P00390000 | 2022-04-27 10:11AM EDT | 390.00 | 12.70 | 13.80 | 22.00 | 0.00 | - | 2 | 4 | 0.00% |
| IDXX220715P00400000 | 2022-06-24 9:44AM EDT | 400.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00410000 | 2022-06-07 10:47AM EDT | 410.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00420000 | 2022-04-11 12:16PM EDT | 420.00 | 8.50 | 81.10 | 88.60 | 0.00 | - | 2 | 5 | 142.22% |
| IDXX220715P00430000 | 2022-05-09 1:56PM EDT | 430.00 | 85.50 | 55.00 | 64.30 | 0.00 | - | 1 | 7 | 0.00% |
| IDXX220715P00440000 | 2022-05-18 11:40AM EDT | 440.00 | 85.00 | 105.00 | 114.50 | 0.00 | - | 9 | 3 | 173.97% |
| IDXX220715P00450000 | 2022-05-18 1:47PM EDT | 450.00 | 98.50 | 115.00 | 124.50 | 0.00 | - | 13 | 0 | 181.54% |
| IDXX220715P00460000 | 2022-05-04 3:41PM EDT | 460.00 | 122.50 | 84.20 | 92.00 | 0.00 | - | 1 | 16 | 0.00% |
| IDXX220715P00470000 | 2022-05-09 11:11AM EDT | 470.00 | 119.28 | 93.50 | 102.70 | 0.00 | - | 1 | 20 | 0.00% |
| IDXX220715P00480000 | 2022-05-18 3:24PM EDT | 480.00 | 128.41 | 147.00 | 155.40 | 0.00 | - | 2 | 3 | 207.06% |
| IDXX220715P00490000 | 2022-05-05 10:07AM EDT | 490.00 | 100.47 | 113.40 | 120.90 | 0.00 | - | 1 | 15 | 0.00% |
| IDXX220715P00500000 | 2022-05-11 11:45AM EDT | 500.00 | 155.00 | 149.00 | 158.50 | 0.00 | - | 1 | 8 | 157.96% |
| IDXX220715P00510000 | 2022-03-16 2:09PM EDT | 510.00 | 46.10 | 37.00 | 46.60 | 0.00 | - | 14 | 14 | 0.00% |
| IDXX220715P00520000 | 2022-02-23 4:35PM EDT | 520.00 | 68.60 | 26.50 | 36.00 | 0.00 | - | 1 | 5 | 0.00% |
| IDXX220715P00530000 | 2022-05-12 12:29PM EDT | 530.00 | 185.81 | 179.00 | 188.50 | 0.00 | - | 2 | 0 | 173.69% |
| IDXX220715P00540000 | 2022-04-07 3:21PM EDT | 540.00 | 32.13 | 168.50 | 178.20 | 0.00 | - | 2 | 12 | 0.00% |
| IDXX220715P00550000 | 2022-06-01 9:49AM EDT | 550.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00560000 | 2022-04-13 9:30AM EDT | 560.00 | 71.38 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| IDXX220715P00570000 | 2022-04-27 10:53AM EDT | 570.00 | 122.53 | 167.50 | 176.50 | 0.00 | - | 1,082 | 3 | 0.00% |
| IDXX220715P00580000 | 2022-05-10 9:39AM EDT | 580.00 | 223.00 | 215.50 | 224.30 | 0.00 | - | 5 | 0 | 110.94% |
| IDXX220715P00590000 | 2021-12-01 10:52AM EDT | 590.00 | 54.90 | 23.80 | 28.70 | 0.00 | - | - | 5 | 0.00% |
| IDXX220715P00600000 | 2022-05-04 10:11AM EDT | 600.00 | 193.50 | 220.60 | 228.90 | 0.00 | - | 1 | 327 | 0.00% |
| IDXX220715P00610000 | 2022-06-15 2:33PM EDT | 610.00 | 284.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX220715P00630000 | 2022-05-03 10:15AM EDT | 630.00 | 195.50 | 249.70 | 259.50 | 0.00 | - | 1 | 8 | 0.00% |
| IDXX220715P00640000 | 2022-05-06 9:30AM EDT | 640.00 | 254.60 | 262.90 | 271.10 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00650000 | 2022-01-20 11:46AM EDT | 650.00 | 126.00 | 159.50 | 168.00 | 0.00 | - | 1 | 2 | 0.00% |
| IDXX220715P00660000 | 2022-01-18 3:26PM EDT | 660.00 | 146.51 | 163.60 | 171.40 | 0.00 | - | - | 1 | 0.00% |
| IDXX220715P00670000 | 2022-03-24 3:44PM EDT | 670.00 | 137.45 | 192.50 | 201.50 | 0.00 | - | - | 2 | 0.00% |
| IDXX220715P00680000 | 2022-01-18 1:00AM EDT | 680.00 | 132.80 | 167.00 | 176.20 | 0.00 | - | - | 0 | 0.00% |
| IDXX220715P00710000 | 2022-02-22 10:42AM EDT | 710.00 | 218.00 | 172.20 | 181.20 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00720000 | 2022-03-14 12:12AM EDT | 720.00 | 213.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| IDXX220715P00730000 | 2022-05-06 9:57AM EDT | 730.00 | 368.50 | 352.80 | 361.30 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00740000 | 2022-05-04 10:04AM EDT | 740.00 | 337.50 | 360.80 | 368.90 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00750000 | 2022-03-22 10:00AM EDT | 750.00 | 208.00 | 236.00 | 245.90 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00760000 | 2022-02-02 10:31AM EDT | 760.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IDXX220715P00770000 | 2022-03-22 9:39AM EDT | 770.00 | 227.00 | 254.50 | 262.50 | 0.00 | - | - | 0 | 0.00% |
| IDXX220715P00780000 | 2022-05-03 9:41AM EDT | 780.00 | 345.00 | 399.50 | 409.50 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00800000 | 2022-06-14 9:42AM EDT | 800.00 | 467.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00820000 | 2022-02-02 12:36PM EDT | 820.00 | 283.00 | 282.70 | 292.40 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00860000 | 2022-04-08 9:47AM EDT | 860.00 | 313.00 | 488.50 | 498.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00880000 | 2022-06-16 10:00AM EDT | 880.00 | 559.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00900000 | 2022-05-04 9:55AM EDT | 900.00 | 500.50 | 520.50 | 528.50 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00940000 | 2022-03-14 12:12AM EDT | 940.00 | 414.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| IDXX220715P00960000 | 2022-04-29 3:50PM EDT | 960.00 | 530.00 | 558.00 | 566.50 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX220715P00980000 | 2022-03-02 11:29AM EDT | 980.00 | 436.50 | 422.30 | 431.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
