NasdaqGS - Delayed Quote • USD
IDEXX Laboratories, Inc. (IDXX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517C00260000 | 4/17/2024 3:29 PM | 260 | 222.30 | 230.40 | 240.00 | 0.00 | 0.00% | - | 1 | 127.34% |
| IDXX240517C00470000 | 4/18/2024 2:08 PM | 470 | 23.10 | 32.10 | 36.50 | 0.00 | 0.00% | 3 | 7 | 46.22% |
| IDXX240517C00480000 | 4/23/2024 5:06 PM | 480 | 25.76 | 26.80 | 28.00 | 0.00 | 0.00% | 3 | 14 | 41.16% |
| IDXX240517C00490000 | 4/23/2024 5:55 PM | 490 | 20.80 | 20.70 | 22.00 | 0.00 | 0.00% | 1 | 18 | 40.18% |
| IDXX240517C00500000 | 4/24/2024 1:58 PM | 500 | 15.95 | 15.50 | 16.80 | -4.55 | -22.20% | 2 | 17 | 39.25% |
| IDXX240517C00510000 | 4/24/2024 6:54 PM | 510 | 11.60 | 11.30 | 14.80 | 0.00 | 0.00% | 5 | 32 | 43.32% |
| IDXX240517C00520000 | 4/23/2024 5:08 PM | 520 | 7.70 | 6.50 | 12.20 | 0.00 | 0.00% | 3 | 16 | 44.92% |
| IDXX240517C00530000 | 4/22/2024 2:54 PM | 530 | 3.21 | 5.20 | 7.70 | 0.00 | 0.00% | 5 | 12 | 40.75% |
| IDXX240517C00540000 | 4/24/2024 1:58 PM | 540 | 3.85 | 3.30 | 4.70 | 1.78 | 85.99% | 2 | 37 | 38.00% |
| IDXX240517C00550000 | 4/23/2024 7:49 PM | 550 | 2.75 | 2.05 | 3.20 | 0.00 | 0.00% | 7 | 14 | 37.72% |
| IDXX240517C00560000 | 4/11/2024 7:05 PM | 560 | 4.27 | 0.60 | 2.50 | 0.00 | 0.00% | 2 | 127 | 39.14% |
| IDXX240517C00570000 | 4/23/2024 6:07 PM | 570 | 1.00 | 0.40 | 2.45 | 0.00 | 0.00% | 1 | 43 | 42.81% |
| IDXX240517C00590000 | 3/27/2024 6:34 PM | 590 | 5.30 | 0.10 | 4.60 | 0.00 | 0.00% | 3 | 3 | 59.30% |
| IDXX240517C00600000 | 4/22/2024 7:45 PM | 600 | 0.74 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 5 | 48.06% |
| IDXX240517C00620000 | 4/16/2024 2:32 PM | 620 | 0.20 | 0.00 | 4.40 | 0.00 | 0.00% | - | 3 | 58.79% |
| IDXX240517C00630000 | 3/19/2024 6:51 PM | 630 | 2.90 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 3 | 61.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IDXX240517P00260000 | 4/22/2024 2:12 PM | 260 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 23 | 234 | 92.97% |
| IDXX240517P00270000 | 4/22/2024 2:08 PM | 270 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 87.89% |
| IDXX240517P00400000 | 4/23/2024 7:43 PM | 400 | 0.71 | 0.20 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| IDXX240517P00430000 | 3/20/2024 3:33 PM | 430 | 2.15 | 2.10 | 6.20 | 0.00 | 0.00% | - | 1 | 51.03% |
| IDXX240517P00440000 | 4/19/2024 2:04 PM | 440 | 5.10 | 1.25 | 3.20 | 0.00 | 0.00% | 1 | 3 | 41.40% |
| IDXX240517P00450000 | 4/19/2024 7:20 PM | 450 | 4.30 | 2.40 | 4.40 | -5.70 | -57.00% | 1 | 5 | 39.80% |
| IDXX240517P00460000 | 4/24/2024 5:28 PM | 460 | 5.88 | 4.50 | 6.10 | -0.40 | -6.37% | 6 | 23 | 38.47% |
| IDXX240517P00470000 | 4/19/2024 7:34 PM | 470 | 17.72 | 6.80 | 8.70 | 0.00 | 0.00% | 203 | 254 | 38.00% |
| IDXX240517P00480000 | 4/19/2024 4:14 PM | 480 | 19.40 | 10.10 | 11.80 | 0.00 | 0.00% | 1 | 683 | 37.00% |
| IDXX240517P00490000 | 4/23/2024 7:24 PM | 490 | 16.00 | 14.70 | 15.80 | 0.00 | 0.00% | 4 | 21 | 36.23% |
| IDXX240517P00500000 | 4/17/2024 4:56 PM | 500 | 28.52 | 19.50 | 20.60 | 0.00 | 0.00% | 3 | 32 | 35.33% |
| IDXX240517P00510000 | 4/16/2024 2:11 PM | 510 | 29.10 | 25.40 | 26.50 | 0.00 | 0.00% | 1 | 11 | 34.85% |
| IDXX240517P00520000 | 4/17/2024 6:04 PM | 520 | 42.44 | 29.30 | 35.60 | 0.00 | 0.00% | 1 | 8 | 39.75% |
| IDXX240517P00530000 | 4/17/2024 2:30 PM | 530 | 49.10 | 36.60 | 45.00 | 0.00 | 0.00% | 1 | 34 | 44.53% |
| IDXX240517P00540000 | 4/2/2024 3:05 PM | 540 | 28.10 | 44.10 | 51.80 | 0.00 | 0.00% | - | 15 | 41.90% |
| IDXX240517P00550000 | 4/1/2024 7:07 PM | 550 | 30.90 | 52.00 | 60.70 | 0.00 | 0.00% | 9 | 9 | 43.59% |
| IDXX240517P00560000 | 3/25/2024 1:35 PM | 560 | 38.10 | 65.20 | 75.20 | 0.00 | 0.00% | 5 | 0 | 61.15% |
Related Tickers
MTD Mettler-Toledo International Inc.
1,235.37
-0.48%
MEDP Medpace Holdings, Inc.
397.56
-2.36%
WAT Waters Corporation
310.25
-0.97%
TMO Thermo Fisher Scientific Inc.
577.39
+0.49%
CRL Charles River Laboratories International, Inc.
239.43
-0.29%
DHR Danaher Corporation
250.41
-1.07%
IQV IQVIA Holdings Inc.
240.84
+0.93%
A Agilent Technologies, Inc.
137.49
-1.23%
ICLR ICON Public Limited Company
309.44
+0.98%
LH Laboratory Corporation of America Holdings
207.94
-0.01%