IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
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 | 133.80 | 142.50 | 0.00 | - | - | 0 | 79.30% |
| IDXX230217C00360000 | 2023-01-20 9:37AM EST | 360.00 | 117.00 | 123.60 | 132.90 | 0.00 | - | 1 | 1 | 74.71% |
| IDXX230217C00370000 | 2023-01-11 10:01AM EST | 370.00 | 109.00 | 114.20 | 122.40 | 0.00 | - | - | 0 | 69.53% |
| IDXX230217C00400000 | 2023-01-17 10:00AM EST | 400.00 | 84.00 | 85.20 | 93.00 | 0.00 | - | - | 1 | 58.91% |
| IDXX230217C00410000 | 2023-01-03 12:06PM EST | 410.00 | 21.30 | 75.80 | 83.20 | 0.00 | - | 11 | 28 | 55.47% |
| IDXX230217C00420000 | 2023-01-11 9:44AM EST | 420.00 | 65.81 | 66.70 | 73.10 | 0.00 | - | 1 | 32 | 51.56% |
| IDXX230217C00430000 | 2023-01-20 3:03PM EST | 430.00 | 65.00 | 57.80 | 64.80 | 0.00 | - | 1 | 36 | 51.44% |
| IDXX230217C00440000 | 2023-01-23 2:33PM EST | 440.00 | 60.59 | 49.90 | 55.40 | 0.00 | - | 1 | 10 | 58.40% |
| IDXX230217C00450000 | 2023-01-25 11:24AM EST | 450.00 | 39.93 | 43.40 | 48.90 | 0.00 | - | 55 | 22 | 52.82% |
| IDXX230217C00460000 | 2023-01-23 2:33PM EST | 460.00 | 44.07 | 32.00 | 39.90 | 0.00 | - | 3 | 47 | 54.38% |
| IDXX230217C00470000 | 2023-01-27 10:44AM EST | 470.00 | 28.77 | 29.70 | 30.70 | -7.58 | -20.85% | 1 | 17 | 47.29% |
| IDXX230217C00480000 | 2023-01-27 10:00AM EST | 480.00 | 23.30 | 23.60 | 25.20 | +1.49 | +6.83% | 2 | 921 | 47.68% |
| IDXX230217C00490000 | 2023-01-24 9:38AM EST | 490.00 | 21.43 | 18.10 | 19.90 | 0.00 | - | 2 | 30 | 46.86% |
| IDXX230217C00500000 | 2023-01-25 10:39AM EST | 500.00 | 11.40 | 13.50 | 14.50 | 0.00 | - | 10 | 56 | 44.16% |
| IDXX230217C00510000 | 2023-01-26 1:28PM EST | 510.00 | 8.82 | 9.40 | 10.60 | 0.00 | - | 2 | 15 | 43.06% |
| IDXX230217C00520000 | 2023-01-27 10:24AM EST | 520.00 | 5.33 | 3.80 | 7.20 | -0.92 | -14.72% | 1 | 18 | 41.28% |
| IDXX230217C00530000 | 2023-01-26 10:04AM EST | 530.00 | 2.00 | 0.85 | 4.90 | 0.00 | - | 1 | 15 | 40.50% |
| IDXX230217C00540000 | 2023-01-20 12:47PM EST | 540.00 | 2.30 | 0.25 | 3.90 | 0.00 | - | 1 | 4 | 42.33% |
| IDXX230217C00550000 | 2023-01-20 2:36PM EST | 550.00 | 3.00 | 1.30 | 3.70 | 0.00 | - | 2 | 2 | 46.39% |
| IDXX230217C00560000 | 2023-01-27 1:08PM EST | 560.00 | 1.85 | 1.05 | 3.00 | +0.55 | +42.31% | 5 | 2 | 47.96% |
| IDXX230217C00570000 | 2023-01-23 2:07PM EST | 570.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 56.56% |
| IDXX230217C00580000 | 2023-01-27 9:30AM EST | 580.00 | 1.55 | 0.00 | 2.50 | +1.35 | +675.00% | 4 | 13 | 53.70% |
| IDXX230217C00590000 | 2023-01-20 1:41PM EST | 590.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 56.96% |
| IDXX230217C00600000 | 2023-01-26 3:51PM EST | 600.00 | 0.70 | 0.20 | 4.70 | 0.00 | - | 3 | 66 | 60.91% |
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 | 94.14% |
| IDXX230217P00310000 | 2022-12-22 1:47PM EST | 310.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 119.28% |
| IDXX230217P00320000 | 2022-12-15 2:11PM EST | 320.00 | 3.80 | 0.00 | 4.00 | 0.00 | - | - | 1 | 108.08% |
| IDXX230217P00350000 | 2023-01-25 9:42AM EST | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 91.99% |
| IDXX230217P00360000 | 2022-12-27 9:35AM EST | 360.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IDXX230217P00370000 | 2023-01-10 3:59PM EST | 370.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 79.24% |
| IDXX230217P00380000 | 2023-01-10 3:54PM EST | 380.00 | 2.41 | 0.00 | 2.00 | 0.00 | - | 2 | 24 | 60.74% |
| IDXX230217P00390000 | 2023-01-25 9:49AM EST | 390.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 66.92% |
| IDXX230217P00400000 | 2023-01-23 12:26PM EST | 400.00 | 0.80 | 0.20 | 4.40 | 0.00 | - | 1 | 16 | 60.24% |
| IDXX230217P00410000 | 2023-01-24 9:30AM EST | 410.00 | 2.10 | 0.20 | 3.60 | 0.00 | - | 1 | 21 | 51.79% |
| IDXX230217P00420000 | 2023-01-27 10:55AM EST | 420.00 | 2.50 | 0.90 | 2.40 | -0.25 | -9.09% | 2 | 34 | 48.96% |
| IDXX230217P00430000 | 2023-01-27 9:30AM EST | 430.00 | 3.50 | 1.35 | 3.60 | -0.50 | -12.50% | 1 | 40 | 48.56% |
| IDXX230217P00440000 | 2023-01-24 11:34AM EST | 440.00 | 4.10 | 1.75 | 4.60 | 0.00 | - | 4 | 6 | 45.92% |
| IDXX230217P00450000 | 2023-01-24 9:46AM EST | 450.00 | 5.80 | 2.15 | 6.60 | 0.00 | - | 20 | 36 | 45.42% |
| IDXX230217P00460000 | 2023-01-26 10:46AM EST | 460.00 | 9.50 | 7.60 | 9.10 | 0.00 | - | 30 | 54 | 44.65% |
| IDXX230217P00470000 | 2023-01-27 2:07PM EST | 470.00 | 12.50 | 10.90 | 12.50 | +1.72 | +15.96% | 9 | 105 | 44.46% |
| IDXX230217P00480000 | 2023-01-26 2:14PM EST | 480.00 | 16.90 | 14.60 | 16.30 | 0.00 | - | 6 | 153 | 43.43% |
| IDXX230217P00490000 | 2023-01-26 2:14PM EST | 490.00 | 21.50 | 18.90 | 20.90 | 0.00 | - | 7 | 41 | 42.47% |
| IDXX230217P00500000 | 2023-01-24 2:34PM EST | 500.00 | 25.70 | 24.90 | 26.30 | 0.00 | - | 1 | 28 | 41.47% |
| IDXX230217P00530000 | 2023-01-03 9:55AM EST | 530.00 | 117.50 | 43.30 | 47.80 | 0.00 | - | - | 0 | 40.19% |
| IDXX230217P00550000 | 2022-12-15 9:54AM EST | 550.00 | 132.00 | 67.80 | 76.10 | 0.00 | - | - | 0 | 63.55% |
| IDXX230217P00570000 | 2023-01-09 2:58PM EST | 570.00 | 117.50 | 80.10 | 87.30 | 0.00 | - | 1 | 0 | 57.79% |
© 2023 Yahoo. All rights reserved.
