IDXX - IDEXX Laboratories, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230616C00175000 | 2023-05-23 9:44AM EDT | 175.00 | 301.00 | 280.00 | 289.00 | 0.00 | - | - | 0 | 359.06% |
| IDXX230616C00180000 | 2022-09-09 9:31AM EDT | 180.00 | 194.50 | 160.00 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00185000 | 2023-05-23 9:44AM EDT | 185.00 | 291.00 | 270.00 | 279.00 | 0.00 | - | 1 | 1 | 340.48% |
| IDXX230616C00190000 | 2022-09-09 9:31AM EDT | 190.00 | 185.50 | 150.50 | 158.50 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00195000 | 2022-10-18 9:46AM EDT | 195.00 | 172.50 | 220.10 | 229.50 | 0.00 | - | 1 | 1 | 0.00% |
| IDXX230616C00200000 | 2023-05-02 9:41AM EDT | 200.00 | 271.00 | 261.50 | 271.50 | 0.00 | - | 1 | 1 | 349.66% |
| IDXX230616C00210000 | 2022-11-16 2:52PM EDT | 210.00 | 231.20 | 200.50 | 209.00 | 0.00 | - | 2 | 0 | 0.00% |
| IDXX230616C00220000 | 2023-01-18 10:54AM EDT | 220.00 | 275.50 | 275.40 | 284.50 | 0.00 | - | - | 0 | 580.60% |
| IDXX230616C00260000 | 2023-01-10 2:18PM EDT | 260.00 | 209.85 | 234.70 | 244.00 | 0.00 | - | 2 | 2 | 477.14% |
| IDXX230616C00280000 | 2023-04-03 9:33AM EDT | 280.00 | 218.00 | 196.20 | 205.90 | 0.00 | - | - | 0 | 330.32% |
| IDXX230616C00320000 | 2023-01-20 11:34AM EDT | 320.00 | 168.94 | 178.40 | 187.90 | 0.00 | - | 2 | 1 | 373.38% |
| IDXX230616C00340000 | 2023-02-27 3:12PM EDT | 340.00 | 143.98 | 148.00 | 157.10 | 0.00 | - | 1 | 3 | 289.70% |
| IDXX230616C00360000 | 2023-06-05 12:45PM EDT | 360.00 | 103.79 | 95.30 | 104.20 | 0.00 | - | 1 | 3 | 63.87% |
| IDXX230616C00370000 | 2022-12-12 11:38AM EDT | 370.00 | 84.19 | 108.50 | 117.00 | 0.00 | - | 1 | 8 | 200.84% |
| IDXX230616C00380000 | 2023-02-07 2:37PM EDT | 380.00 | 128.00 | 100.00 | 109.20 | 0.00 | - | 1 | 5 | 194.45% |
| IDXX230616C00390000 | 2023-01-19 10:31AM EDT | 390.00 | 103.60 | 117.50 | 121.10 | 0.00 | - | 1 | 10 | 274.30% |
| IDXX230616C00400000 | 2022-12-27 11:09AM EDT | 400.00 | 53.60 | 104.00 | 109.20 | 0.00 | - | 1 | 0 | 247.57% |
| IDXX230616C00410000 | 2023-02-24 10:30AM EDT | 410.00 | 79.05 | 85.00 | 91.20 | 0.00 | - | 1 | 4 | 200.88% |
| IDXX230616C00420000 | 2023-01-10 2:18PM EDT | 420.00 | 76.60 | 92.50 | 97.60 | 0.00 | - | 2 | 4 | 243.63% |
| IDXX230616C00430000 | 2022-12-08 3:18PM EDT | 430.00 | 51.00 | 55.00 | 64.10 | 0.00 | - | 1 | 3 | 140.61% |
| IDXX230616C00440000 | 2023-05-23 3:52PM EDT | 440.00 | 30.50 | 19.40 | 25.70 | 0.00 | - | 4 | 22 | 44.29% |
| IDXX230616C00450000 | 2023-05-26 2:06PM EDT | 450.00 | 25.51 | 13.90 | 15.80 | 0.00 | - | 1 | 18 | 32.84% |
| IDXX230616C00460000 | 2023-06-06 1:37PM EDT | 460.00 | 8.50 | 8.10 | 9.10 | -2.60 | -23.42% | 2 | 153 | 29.31% |
| IDXX230616C00470000 | 2023-06-06 3:24PM EDT | 470.00 | 4.20 | 4.00 | 5.00 | -1.95 | -31.71% | 13 | 31 | 28.94% |
| IDXX230616C00480000 | 2023-06-05 3:50PM EDT | 480.00 | 3.55 | 1.80 | 6.20 | 0.00 | - | 3 | 30 | 43.48% |
| IDXX230616C00490000 | 2023-06-05 3:55PM EDT | 490.00 | 2.05 | 0.45 | 1.95 | 0.00 | - | 7 | 60 | 33.90% |
| IDXX230616C00500000 | 2023-06-02 9:36AM EDT | 500.00 | 2.50 | 0.15 | 1.25 | 0.00 | - | 1 | 62 | 36.19% |
| IDXX230616C00510000 | 2023-06-01 10:45AM EDT | 510.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | 1 | 83 | 49.67% |
| IDXX230616C00520000 | 2023-05-30 1:08PM EDT | 520.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 2 | 90 | 44.21% |
| IDXX230616C00530000 | 2023-06-06 11:11AM EDT | 530.00 | 0.75 | 0.00 | 4.80 | -0.10 | -11.76% | 5 | 7 | 62.78% |
| IDXX230616C00540000 | 2023-06-06 11:47AM EDT | 540.00 | 0.20 | 0.05 | 0.75 | -0.20 | -50.00% | 4 | 29 | 53.22% |
| IDXX230616C00550000 | 2023-05-18 10:41AM EDT | 550.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 74.22% |
| IDXX230616C00560000 | 2023-05-01 1:58PM EDT | 560.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 79.63% |
| IDXX230616C00570000 | 2023-05-12 9:55AM EDT | 570.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.84% |
| IDXX230616C00580000 | 2023-05-12 9:55AM EDT | 580.00 | 2.14 | 0.00 | 4.80 | 0.00 | - | 5 | 60 | 89.89% |
| IDXX230616C00600000 | 2023-05-02 12:05PM EDT | 600.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 1 | 93 | 74.80% |
| IDXX230616C00620000 | 2023-02-09 1:34PM EDT | 620.00 | 5.30 | 0.00 | 4.70 | 0.00 | - | 5 | 51 | 108.18% |
| IDXX230616C00640000 | 2023-02-10 3:45PM EDT | 640.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 50 | 338 | 117.31% |
| IDXX230616C00650000 | 2023-04-17 10:49AM EDT | 650.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 86.82% |
| IDXX230616C00660000 | 2023-02-28 12:27PM EDT | 660.00 | 4.30 | 0.00 | 1.50 | 0.00 | - | 9 | 119 | 102.39% |
| IDXX230616C00680000 | 2023-04-17 10:46AM EDT | 680.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 13 | 133.40% |
| IDXX230616C00700000 | 2023-04-26 3:55PM EDT | 700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 60 | 84.38% |
| IDXX230616C00720000 | 2023-05-03 11:25AM EDT | 720.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 89.45% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX230616P00165000 | 2023-03-21 1:07PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 210.55% |
| IDXX230616P00170000 | 2023-01-23 11:01AM EDT | 170.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 22 | 80 | 240.04% |
| IDXX230616P00175000 | 2023-03-13 1:37PM EDT | 175.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 316.36% |
| IDXX230616P00180000 | 2023-01-11 11:35AM EDT | 180.00 | 1.17 | 0.00 | 4.80 | 0.00 | - | 2 | 146 | 307.91% |
| IDXX230616P00185000 | 2023-01-18 11:15AM EDT | 185.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 299.71% |
| IDXX230616P00190000 | 2023-03-14 9:30AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| IDXX230616P00195000 | 2022-10-20 9:39AM EDT | 195.00 | 5.13 | 0.90 | 5.70 | 0.00 | - | - | 2 | 302.54% |
| IDXX230616P00200000 | 2022-10-20 9:37AM EDT | 200.00 | 5.63 | 1.10 | 5.90 | 0.00 | - | 6 | 25 | 298.19% |
| IDXX230616P00210000 | 2022-10-20 10:21AM EDT | 210.00 | 6.55 | 1.60 | 6.40 | 0.00 | - | - | 100 | 290.94% |
| IDXX230616P00220000 | 2023-05-02 2:11PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 139.06% |
| IDXX230616P00230000 | 2023-03-03 2:31PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 234.86% |
| IDXX230616P00240000 | 2023-03-13 1:43PM EDT | 240.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 31 | 175.78% |
| IDXX230616P00250000 | 2023-03-13 1:39PM EDT | 250.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 11 | 25 | 209.96% |
| IDXX230616P00260000 | 2023-05-12 3:37PM EDT | 260.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 198.24% |
| IDXX230616P00270000 | 2023-02-10 4:20PM EDT | 270.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 186.94% |
| IDXX230616P00280000 | 2023-03-07 2:00PM EDT | 280.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 142.68% |
| IDXX230616P00290000 | 2023-04-18 3:50PM EDT | 290.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 165.41% |
| IDXX230616P00300000 | 2023-03-21 3:21PM EDT | 300.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 19 | 155.13% |
| IDXX230616P00310000 | 2022-12-29 11:43AM EDT | 310.00 | 10.20 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 145.14% |
| IDXX230616P00320000 | 2023-03-01 2:02PM EDT | 320.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 135.40% |
| IDXX230616P00330000 | 2023-01-26 1:54PM EDT | 330.00 | 3.10 | 3.30 | 4.00 | 0.00 | - | 2 | 2 | 139.06% |
| IDXX230616P00340000 | 2023-03-13 1:43PM EDT | 340.00 | 5.40 | 0.10 | 1.90 | 0.00 | - | 2 | 24 | 97.46% |
| IDXX230616P00350000 | 2023-05-08 9:45AM EDT | 350.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 107.51% |
| IDXX230616P00360000 | 2023-03-07 11:12AM EDT | 360.00 | 3.70 | 0.05 | 3.30 | 0.00 | - | 1 | 15 | 90.77% |
| IDXX230616P00370000 | 2023-02-21 4:34PM EDT | 370.00 | 6.20 | 1.00 | 5.80 | 0.00 | - | 1 | 14 | 98.25% |
| IDXX230616P00380000 | 2023-03-21 3:21PM EDT | 380.00 | 2.75 | 0.00 | 4.70 | 0.00 | - | 3 | 90 | 80.64% |
| IDXX230616P00390000 | 2023-01-12 11:29AM EDT | 390.00 | 17.20 | 8.40 | 9.40 | 0.00 | - | - | 44 | 110.88% |
| IDXX230616P00400000 | 2023-05-12 9:55AM EDT | 400.00 | 2.14 | 0.00 | 2.40 | 0.00 | - | 1 | 8 | 53.69% |
| IDXX230616P00410000 | 2023-05-25 9:44AM EDT | 410.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | 13 | 45 | 42.00% |
| IDXX230616P00420000 | 2023-05-24 3:23PM EDT | 420.00 | 2.70 | 0.00 | 2.50 | 0.00 | - | 1 | 57 | 47.33% |
| IDXX230616P00430000 | 2023-06-06 11:11AM EDT | 430.00 | 1.43 | 0.80 | 1.65 | -0.37 | -20.56% | 1 | 36 | 33.62% |
| IDXX230616P00440000 | 2023-06-06 1:28PM EDT | 440.00 | 2.95 | 0.85 | 3.00 | +0.50 | +20.41% | 5 | 41 | 31.57% |
| IDXX230616P00450000 | 2023-06-06 1:35PM EDT | 450.00 | 4.80 | 4.10 | 5.00 | +1.30 | +37.14% | 2 | 114 | 28.49% |
| IDXX230616P00460000 | 2023-05-26 11:10AM EDT | 460.00 | 10.42 | 7.80 | 8.70 | 0.00 | - | 1 | 8 | 26.58% |
| IDXX230616P00470000 | 2023-05-26 11:10AM EDT | 470.00 | 14.52 | 13.90 | 15.00 | 0.00 | - | 1 | 74 | 27.32% |
| IDXX230616P00480000 | 2023-05-23 11:38AM EDT | 480.00 | 23.18 | 17.80 | 25.70 | 0.00 | - | 2 | 69 | 39.91% |
| IDXX230616P00490000 | 2023-05-22 10:29AM EDT | 490.00 | 12.50 | 28.20 | 35.10 | 0.00 | - | 1 | 50 | 46.46% |
| IDXX230616P00500000 | 2023-05-23 12:08PM EDT | 500.00 | 42.47 | 36.30 | 44.90 | 0.00 | - | 1 | 37 | 53.66% |
| IDXX230616P00510000 | 2023-05-08 10:53AM EDT | 510.00 | 32.20 | 46.00 | 55.00 | 0.00 | - | - | 0 | 61.64% |
| IDXX230616P00520000 | 2023-05-08 10:53AM EDT | 520.00 | 39.25 | 56.00 | 64.80 | 0.00 | - | 8 | 0 | 67.72% |
| IDXX230616P00540000 | 2023-02-15 4:15PM EDT | 540.00 | 48.90 | 70.50 | 80.00 | 0.00 | - | 2 | 10 | 0.00% |
| IDXX230616P00580000 | 2022-12-16 11:34AM EDT | 580.00 | 173.00 | 102.50 | 109.40 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX230616P00620000 | 2022-12-27 10:35AM EDT | 620.00 | 214.00 | 125.50 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| IDXX230616P00640000 | 2022-11-22 11:04AM EDT | 640.00 | 232.50 | 222.80 | 232.50 | 0.00 | - | 1 | 0 | 310.40% |
| IDXX230616P00660000 | 2023-01-20 10:37AM EDT | 660.00 | 185.50 | 159.90 | 168.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.