New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
350.12+1.53 (+0.44%)
At close: 04:00PM EDT
350.20 +0.08 (+0.02%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021C001700002022-09-30 10:44AM EDT170.00169.500.000.000.00-100.00%
IDXX221021C002600002022-08-26 10:36AM EDT260.00106.0071.5080.000.00-110.00%
IDXX221021C002700002022-08-26 10:09AM EDT270.00100.0062.1070.400.00-100.00%
IDXX221021C003000002022-05-26 12:47PM EDT300.0094.5970.5079.600.00--2169.47%
IDXX221021C003100002022-09-20 2:17PM EDT310.0033.050.000.000.00-300.00%
IDXX221021C003200002022-10-03 2:24PM EDT320.0024.000.000.000.00-200.00%
IDXX221021C003300002022-09-28 9:52AM EDT330.0017.400.000.000.00-200.00%
IDXX221021C003400002022-10-03 2:46PM EDT340.0012.530.000.000.00-100.00%
IDXX221021C003500002022-10-05 3:17PM EDT350.0013.000.000.000.00-200.00%
IDXX221021C003600002022-10-05 3:16PM EDT360.008.000.000.000.00-703.13%
IDXX221021C003700002022-10-05 3:19PM EDT370.005.000.000.000.00-806.25%
IDXX221021C003800002022-10-05 3:17PM EDT380.002.850.000.000.00-906.25%
IDXX221021C003900002022-10-05 2:29PM EDT390.001.500.000.000.00-1012.50%
IDXX221021C004000002022-10-05 11:11AM EDT400.000.750.000.000.00-2012.50%
IDXX221021C004100002022-10-03 9:40AM EDT410.001.430.000.000.00-1012.50%
IDXX221021C004200002022-09-26 9:49AM EDT420.001.760.000.000.00-1012.50%
IDXX221021C004300002022-09-28 11:44AM EDT430.000.150.000.000.00-1025.00%
IDXX221021C004400002022-09-12 3:53PM EDT440.001.830.000.000.00-8025.00%
IDXX221021C004500002022-08-04 10:04AM EDT450.0011.400.004.800.00-21283.96%
IDXX221021C004600002022-08-10 12:12PM EDT460.006.500.002.900.00-31479.97%
IDXX221021C004700002022-10-03 11:48AM EDT470.000.100.000.000.00-9025.00%
IDXX221021C004800002022-10-05 11:13AM EDT480.000.300.000.000.00-1025.00%
IDXX221021C004900002022-10-03 10:11AM EDT490.000.050.000.000.00-2025.00%
IDXX221021C005000002022-10-05 11:52AM EDT500.000.100.000.000.00-47025.00%
IDXX221021C005100002022-10-05 11:54AM EDT510.000.100.000.000.00-361025.00%
IDXX221021C005200002022-10-05 11:12AM EDT520.000.100.000.000.00-5050.00%
IDXX221021C005300002022-05-10 2:40PM EDT530.002.500.004.800.00-12121.92%
IDXX221021C005400002022-05-31 1:24PM EDT540.004.500.004.800.00-227126.05%
IDXX221021C005500002022-09-12 12:39PM EDT550.000.100.000.000.00-4050.00%
IDXX221021C005600002022-03-08 2:34PM EDT560.0047.0049.8058.500.00-10367.00%
IDXX221021C005800002022-05-04 9:30AM EDT580.005.000.004.800.00-120141.50%
IDXX221021C005900002022-09-14 3:40PM EDT590.000.300.000.000.00-1050.00%
IDXX221021C006000002022-09-26 11:07AM EDT600.000.150.000.000.00-1050.00%
IDXX221021C006100002022-05-18 3:41PM EDT610.000.450.004.800.00--0152.15%
IDXX221021C006200002022-05-18 3:42PM EDT620.000.300.004.800.00--1155.52%
IDXX221021C006300002022-06-07 9:41AM EDT630.001.240.000.000.00-1150.00%
IDXX221021C006400002022-05-03 11:50AM EDT640.004.100.004.800.00--20162.09%
IDXX221021C006500002022-06-15 10:13AM EDT650.000.100.002.900.00-4172151.47%
IDXX221021C006600002022-06-07 9:41AM EDT660.001.510.000.000.00-12450.00%
IDXX221021C006800002022-09-26 12:21PM EDT680.000.050.000.000.00--050.00%
IDXX221021C007000002022-10-03 12:27PM EDT700.000.030.000.000.00-40050.00%
IDXX221021C007200002022-08-31 12:22PM EDT720.001.170.004.800.00-74185.79%
IDXX221021C007400002022-08-17 10:29AM EDT740.000.300.0010.000.00-16219.64%
IDXX221021C007600002022-08-02 12:14PM EDT760.000.850.0010.000.00-11225.29%
IDXX221021C007800002022-09-26 11:08AM EDT780.000.050.000.000.00-3050.00%
IDXX221021C008000002022-08-02 1:13PM EDT800.001.150.0010.000.00-1216236.01%
IDXX221021C008200002022-09-12 12:39PM EDT820.000.050.000.000.00-2050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021P001650002022-09-28 3:34PM EDT165.000.050.000.000.00-96050.00%
IDXX221021P001700002022-09-28 3:34PM EDT170.000.150.000.000.00-8050.00%
IDXX221021P001750002022-09-28 2:31PM EDT175.000.100.000.000.00-9050.00%
IDXX221021P001800002022-10-03 10:10AM EDT180.000.050.000.000.00-3050.00%
IDXX221021P001850002022-08-30 11:13AM EDT185.000.860.004.800.00-44191.72%
IDXX221021P001900002022-08-30 11:10AM EDT190.000.250.004.800.00-34184.81%
IDXX221021P002000002022-09-12 12:37PM EDT200.000.250.000.000.00-8050.00%
IDXX221021P002100002022-09-12 12:36PM EDT210.000.150.000.000.00--050.00%
IDXX221021P002200002022-09-09 11:21AM EDT220.000.250.000.000.00-12050.00%
IDXX221021P002300002022-10-03 1:45PM EDT230.000.050.000.000.00-5050.00%
IDXX221021P002400002022-10-03 1:47PM EDT240.000.150.000.000.00-10025.00%
IDXX221021P002500002022-09-29 9:57AM EDT250.000.850.000.000.00-1025.00%
IDXX221021P002600002022-10-03 11:47AM EDT260.000.300.000.000.00-1025.00%
IDXX221021P002700002022-10-05 10:03AM EDT270.000.750.000.000.00-1025.00%
IDXX221021P002800002022-09-29 11:50AM EDT280.001.640.000.000.00-4025.00%
IDXX221021P002900002022-10-05 2:30PM EDT290.000.800.000.000.00-6025.00%
IDXX221021P003000002022-10-05 3:06PM EDT300.001.000.000.000.00-2012.50%
IDXX221021P003100002022-10-05 3:57PM EDT310.001.800.000.000.00-17012.50%
IDXX221021P003200002022-10-05 3:57PM EDT320.002.900.000.000.00-47012.50%
IDXX221021P003300002022-10-05 3:55PM EDT330.004.700.000.000.00-2506.25%
IDXX221021P003400002022-10-05 3:55PM EDT340.007.700.000.000.00-2503.13%
IDXX221021P003500002022-10-05 1:10PM EDT350.0013.000.000.000.00-100.05%
IDXX221021P003600002022-09-30 11:53AM EDT360.0026.500.000.000.00-100.00%
IDXX221021P003700002022-09-19 9:39AM EDT370.0037.950.000.000.00-100.00%
IDXX221021P003800002022-09-23 1:02PM EDT380.0054.900.000.000.00-100.00%
IDXX221021P003900002022-09-23 1:02PM EDT390.0064.750.000.000.00-100.00%
IDXX221021P004000002022-08-15 11:08AM EDT400.0027.9646.3055.400.00-1570.53%
IDXX221021P004100002022-09-22 10:51AM EDT410.0086.500.000.000.00-100.00%
IDXX221021P004200002022-08-05 12:39PM EDT420.0034.4073.9082.000.00-57098.02%
IDXX221021P004400002022-05-27 10:41AM EDT440.0064.9180.5090.000.00-1246.48%
IDXX221021P004500002022-09-09 12:32PM EDT450.0078.000.000.000.00-200.00%
IDXX221021P004600002022-09-29 9:42AM EDT460.00131.500.000.000.00--00.00%
IDXX221021P004700002022-09-21 3:27PM EDT470.00129.000.000.000.00-100.00%
IDXX221021P004800002022-09-30 12:21PM EDT480.00144.000.000.000.00-100.00%
IDXX221021P004900002022-09-15 11:09AM EDT490.00137.500.000.000.00--00.00%
IDXX221021P005000002022-02-23 4:35PM EDT500.0067.4534.2043.400.00--10.00%
IDXX221021P005100002022-09-30 12:21PM EDT510.00174.000.000.000.00-100.00%
IDXX221021P005300002022-09-19 10:07AM EDT530.00194.000.000.000.00--00.00%
IDXX221021P005600002022-07-15 10:47AM EDT560.00189.23158.60168.300.00--00.00%
IDXX221021P005700002022-09-20 9:45AM EDT570.00237.000.000.000.00-100.00%
IDXX221021P005800002022-09-15 10:30AM EDT580.00223.000.000.000.00--00.00%
IDXX221021P005900002022-06-10 10:02AM EDT590.00243.00206.50216.100.00-100.00%
IDXX221021P006000002022-04-27 11:34AM EDT600.00155.68198.50207.000.00--10.00%
IDXX221021P006100002022-09-21 2:14PM EDT610.00270.000.000.000.00-100.00%
IDXX221021P006400002022-09-21 2:01PM EDT640.00296.000.000.000.00--00.00%
IDXX221021P006600002022-09-26 9:36AM EDT660.00321.000.000.000.00-100.00%
IDXX221021P006800002022-08-10 9:39AM EDT680.00283.50309.00317.500.00--00.00%
IDXX221021P007800002022-05-03 9:41AM EDT780.00345.00399.80409.500.00-100.00%
IDXX221021P008200002022-05-03 10:15AM EDT820.00475.50439.80449.500.00-100.00%