New Zealand markets open in 9 hours 14 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
398.61+13.69 (+3.56%)
At close: 04:00PM EDT
399.61 +1.00 (+0.25%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX220617C002100002022-05-27 10:01AM EDT210.00186.50183.50192.00+25.50+15.84%11180.47%
IDXX220617C003100002022-04-25 10:24AM EDT310.00164.0055.8063.600.00--00.00%
IDXX220617C003400002022-05-16 12:03AM EDT340.0038.0055.0063.500.00--668.04%
IDXX220617C003500002022-05-10 3:34PM EDT350.0017.0045.5054.500.00-1263.76%
IDXX220617C003600002022-05-27 12:27PM EDT360.0040.0037.0045.00+10.67+36.38%84856.70%
IDXX220617C003700002022-05-27 9:38AM EDT370.0024.7031.3037.40+7.70+45.29%11855.54%
IDXX220617C003800002022-05-26 3:52PM EDT380.0021.0022.1030.500.00-53054.56%
IDXX220617C003900002022-05-27 10:55AM EDT390.0018.5017.1023.70+9.90+115.12%510151.87%
IDXX220617C004000002022-05-27 12:23PM EDT400.0015.0013.5018.50+6.30+72.41%64651.48%
IDXX220617C004100002022-05-27 11:04AM EDT410.007.8010.0010.50+3.10+65.96%14141.16%
IDXX220617C004200002022-05-27 3:51PM EDT420.006.003.808.60+3.05+103.39%71645.09%
IDXX220617C004300002022-05-27 9:55AM EDT430.003.501.456.20+1.40+66.67%11645.59%
IDXX220617C004400002022-05-24 9:30AM EDT440.000.900.104.800.00-1647.61%
IDXX220617C004500002022-05-04 9:30AM EDT450.002.600.002.000.00--141.02%
IDXX220617C004600002022-05-11 2:23PM EDT460.000.500.002.450.00-11148.79%
IDXX220617C004700002022-04-22 3:54PM EDT470.0034.000.004.800.00-3353.59%
IDXX220617C004800002022-05-19 10:56AM EDT480.000.150.003.000.00-1452.26%
IDXX220617C004900002022-05-17 9:30AM EDT490.001.800.004.800.00-1663.09%
IDXX220617C005000002022-05-27 3:39PM EDT500.000.050.002.00-2.75-98.21%2156.06%
IDXX220617C005100002022-04-27 11:30AM EDT510.009.100.004.800.00-1271.85%
IDXX220617C005200002022-04-27 12:37PM EDT520.006.600.004.800.00--276.01%
IDXX220617C005300002022-04-27 11:32AM EDT530.005.200.004.800.00-2480.04%
IDXX220617C005400002022-05-06 1:41PM EDT540.000.050.004.800.00-1383.94%
IDXX220617C005500002022-05-03 9:43AM EDT550.003.000.004.800.00-1287.72%
IDXX220617C005700002022-04-21 9:30AM EDT570.009.300.004.800.00-2294.96%
IDXX220617C005900002022-04-27 11:32AM EDT590.001.000.004.800.00--1101.82%
IDXX220617C006000002022-04-25 9:30AM EDT600.001.900.000.000.00-10625.00%
IDXX220617C006100002022-04-28 3:25PM EDT610.000.300.004.800.00-12108.35%
IDXX220617C006400002022-05-03 10:34AM EDT640.000.200.004.800.00-10117.55%
IDXX220617C006500002022-04-28 3:26PM EDT650.000.050.002.400.00-11106.69%
IDXX220617C006700002022-04-19 10:29AM EDT670.001.870.004.800.00--17126.18%
IDXX220617C007400002022-05-16 12:03AM EDT740.000.05-0.100.00--195.31%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX220617P002200002022-05-04 10:51AM EDT220.000.600.000.200.00--097.85%
IDXX220617P002500002022-05-19 10:57AM EDT250.000.350.004.800.00--0127.88%
IDXX220617P002700002022-05-26 11:15AM EDT270.000.450.004.800.00-10110.11%
IDXX220617P002800002022-05-19 9:32AM EDT280.001.950.004.800.00--1101.64%
IDXX220617P002900002022-05-18 3:34PM EDT290.003.000.004.800.00-2493.38%
IDXX220617P003000002022-05-18 1:58PM EDT300.004.010.004.800.00-1985.33%
IDXX220617P003100002022-05-24 12:01PM EDT310.002.100.004.800.00-216577.47%
IDXX220617P003200002022-05-24 12:01PM EDT320.004.800.001.500.00-101553.98%
IDXX220617P003300002022-05-26 11:01AM EDT330.002.500.004.800.00-51462.11%
IDXX220617P003400002022-05-26 11:14AM EDT340.003.900.652.000.00-72151.94%
IDXX220617P003500002022-05-27 1:12PM EDT350.002.350.103.50-2.65-53.00%27352.93%
IDXX220617P003600002022-05-27 10:07AM EDT360.003.801.754.20-4.50-54.22%743647.93%
IDXX220617P003700002022-05-27 2:23PM EDT370.005.503.006.50-14.00-71.79%14847.80%
IDXX220617P003800002022-05-20 1:19PM EDT380.0024.505.2011.700.00-11654.00%
IDXX220617P004000002022-05-27 11:25AM EDT400.0017.5011.1020.00-30.50-63.54%11351.78%
IDXX220617P004100002022-05-26 1:07PM EDT410.0033.7216.3025.500.00-1751.08%
IDXX220617P004200002022-05-17 3:47PM EDT420.0057.0523.5032.500.00-101152.41%
IDXX220617P004400002022-04-27 11:43AM EDT440.0026.6039.4048.500.00--155.88%
IDXX220617P004500002022-05-27 11:17AM EDT450.0056.0049.5058.00-44.50-44.28%1360.86%
IDXX220617P004600002022-05-04 9:38AM EDT460.0076.1058.5067.100.00-1663.67%
IDXX220617P004700002022-05-04 11:12AM EDT470.0069.0068.5077.000.00-21269.07%
IDXX220617P004900002022-05-17 3:47PM EDT490.00124.8587.5096.500.00--077.61%
IDXX220617P005000002022-05-04 9:35AM EDT500.00114.5097.50106.500.00-1051.32%
IDXX220617P005200002022-05-17 3:47PM EDT520.00155.75118.50126.500.00--064.87%
IDXX220617P005400002022-05-04 9:30AM EDT540.00157.25137.50146.500.00--065.14%
IDXX220617P005700002022-05-04 9:30AM EDT570.00185.20168.00176.500.00--078.61%
IDXX220617P006000002022-04-18 12:06AM EDT600.0099.70229.60238.300.00--0227.88%
IDXX220617P006300002022-04-26 10:18AM EDT630.00169.50241.50250.000.00--0178.78%
IDXX220617P006400002022-04-26 10:18AM EDT640.00179.50250.50258.500.00--0177.47%
IDXX220617P006600002022-05-17 9:38AM EDT660.00296.00258.00266.500.00--0103.91%
IDXX220617P007000002022-05-16 12:03AM EDT700.00352.50298.00306.500.00---113.67%
IDXX220617P007300002022-05-05 10:24AM EDT730.00343.50328.00336.500.00--0120.56%