New Zealand markets open in 7 hours 27 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.60-0.73 (-0.14%)
At close: 04:00PM EDT
505.00 +1.40 (+0.28%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240621C002300002024-02-09 2:41PM EDT230.00342.95330.00339.700.00-201,372.24%
IDXX240621C003200002024-02-02 3:57PM EDT320.00216.98257.10267.000.00-111,087.57%
IDXX240621C003800002024-04-29 10:22AM EDT380.00128.00123.50133.000.00-21244.07%
IDXX240621C004100002023-11-20 11:10AM EDT410.0089.47152.10161.000.00-33634.62%
IDXX240621C004200002023-11-20 11:07AM EDT420.0082.50143.60148.700.00-11600.32%
IDXX240621C004400002024-05-06 12:14PM EDT440.0043.8053.0062.000.00--10.00%
IDXX240621C004500002024-06-06 2:22PM EDT450.0049.9450.6058.500.00-1380.98%
IDXX240621C004600002024-05-22 10:52AM EDT460.0065.9040.7047.700.00-1361.72%
IDXX240621C004700002024-05-23 3:37PM EDT470.0049.4529.7037.600.00-71486.77%
IDXX240621C004800002024-06-18 11:21AM EDT480.0022.8521.2026.30-17.48-43.34%21559.39%
IDXX240621C004900002024-06-18 11:21AM EDT490.0013.8512.4016.80-11.80-46.00%24946.11%
IDXX240621C005000002024-06-18 11:34AM EDT500.006.906.407.80+1.50+27.78%27032.09%
IDXX240621C005100002024-06-18 11:09AM EDT510.002.002.002.90-3.20-61.54%106630.12%
IDXX240621C005200002024-06-18 3:49PM EDT520.000.500.252.30-0.48-48.98%62842.96%
IDXX240621C005300002024-06-18 2:33PM EDT530.000.780.101.70-0.12-13.33%49951.76%
IDXX240621C005400002024-06-13 11:06AM EDT540.000.700.001.850.00-26454.59%
IDXX240621C005500002024-06-03 9:30AM EDT550.001.250.001.700.00-159163.89%
IDXX240621C005600002024-06-05 3:51PM EDT560.000.730.000.300.00-11554.59%
IDXX240621C005700002024-06-17 9:45AM EDT570.000.290.001.700.00-23483.20%
IDXX240621C005800002024-05-24 11:33AM EDT580.001.150.001.700.00-11592.29%
IDXX240621C005900002024-06-11 12:05PM EDT590.000.440.000.800.00-21488.57%
IDXX240621C006000002024-06-11 10:21AM EDT600.000.780.002.800.00-522120.80%
IDXX240621C006100002024-05-15 12:54PM EDT610.001.550.002.800.00-124129.54%
IDXX240621C006200002024-06-17 9:35AM EDT620.000.090.001.700.00-4146125.64%
IDXX240621C006300002024-06-11 11:05AM EDT630.000.050.001.700.00-114133.35%
IDXX240621C006400002024-06-11 11:05AM EDT640.000.050.001.700.00-36140.87%
IDXX240621C006500002024-06-05 9:30AM EDT650.000.180.001.000.00-124136.23%
IDXX240621C006600002024-06-14 9:47AM EDT660.000.100.001.700.00-1111155.37%
IDXX240621C006700002024-06-13 3:46PM EDT670.000.150.001.700.00-13162.35%
IDXX240621C006800002024-03-15 9:52AM EDT680.002.560.054.800.00-11204.98%
IDXX240621C007000002024-06-06 10:38AM EDT700.000.050.001.500.00-223178.81%
IDXX240621C007200002024-02-06 3:32PM EDT720.006.050.854.700.00-16240.65%
IDXX240621C007400002024-03-12 9:32AM EDT740.001.550.101.500.00-15205.27%
IDXX240621C007600002023-10-10 12:58PM EDT760.001.150.004.800.00-37260.60%
IDXX240621C007800002024-05-23 11:06AM EDT780.000.050.000.100.00-1624166.02%
IDXX240621C008000002024-05-14 11:43AM EDT800.000.140.000.000.00-1950.00%
IDXX240621C008200002023-12-01 2:10PM EDT820.000.200.109.900.00-1121343.53%
IDXX240621C008400002024-05-24 1:19PM EDT840.000.050.000.050.00-248179.69%
IDXX240621C008600002024-05-22 3:19PM EDT860.000.050.000.050.00-256187.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240621P002000002023-11-27 2:07PM EDT200.000.300.1010.000.00-113665.14%
IDXX240621P002100002024-04-10 12:09PM EDT210.000.050.003.900.00-46524.32%
IDXX240621P002200002024-02-07 11:59AM EDT220.000.050.004.800.00-13518.26%
IDXX240621P002300002024-05-24 11:05AM EDT230.000.050.000.050.00-114281.25%
IDXX240621P002400002024-05-24 12:35PM EDT240.000.050.000.050.00-2261265.63%
IDXX240621P002500002024-05-28 9:30AM EDT250.000.050.000.200.00-350287.11%
IDXX240621P002600002024-02-22 1:48PM EDT260.000.050.001.700.00-137355.27%
IDXX240621P002700002023-10-31 1:06PM EDT270.006.900.1010.000.00-19472.73%
IDXX240621P002800002023-08-30 9:30AM EDT280.002.550.000.000.00-3750.00%
IDXX240621P002900002023-07-31 11:27AM EDT290.002.250.009.600.00--10421.68%
IDXX240621P003000002023-11-01 11:01AM EDT300.0012.700.1010.000.00-14405.03%
IDXX240621P003100002023-12-05 1:34PM EDT310.002.000.104.800.00-42326.32%
IDXX240621P003200002024-05-28 3:32PM EDT320.000.230.001.700.00-12254.10%
IDXX240621P003300002023-10-23 12:15PM EDT330.0012.704.205.200.00-24337.06%
IDXX240621P003400002024-04-09 11:01AM EDT340.000.740.004.300.00-34265.92%
IDXX240621P003500002023-10-16 9:43AM EDT350.0017.220.000.000.00-1050.00%
IDXX240621P003600002024-03-28 1:52PM EDT360.000.400.251.600.00-102198.54%
IDXX240621P003700002023-11-15 1:11PM EDT370.0011.600.2010.000.00-16268.36%
IDXX240621P003800002024-06-03 11:48AM EDT380.002.410.001.700.00-14168.41%
IDXX240621P003900002024-06-03 11:48AM EDT390.002.440.001.700.00-11155.18%
IDXX240621P004000002024-06-05 12:48PM EDT400.000.410.001.500.00-111138.97%
IDXX240621P004100002024-04-30 3:17PM EDT410.002.100.003.900.00-814153.56%
IDXX240621P004200002024-06-17 12:54PM EDT420.000.130.001.700.00-210116.55%
IDXX240621P004300002024-06-18 1:58PM EDT430.000.050.051.70-0.69-93.24%43104.59%
IDXX240621P004400002024-06-18 12:43PM EDT440.000.790.001.70+0.21+36.21%71891.50%
IDXX240621P004500002024-06-13 1:52PM EDT450.000.900.001.700.00-518779.05%
IDXX240621P004600002024-05-30 10:40AM EDT460.002.330.001.700.00-15866.55%
IDXX240621P004700002024-06-18 11:22AM EDT470.000.430.200.85-1.16-72.96%17253.96%
IDXX240621P004800002024-06-18 11:22AM EDT480.000.530.203.20-0.80-60.15%23250.42%
IDXX240621P004900002024-06-17 10:21AM EDT490.002.720.401.800.00-110235.85%
IDXX240621P005000002024-06-18 10:15AM EDT500.003.703.104.00-0.40-9.76%128230.96%
IDXX240621P005100002024-06-14 11:19AM EDT510.009.807.309.100.00-59128.89%
IDXX240621P005200002024-06-18 12:43PM EDT520.0017.0415.0019.50-4.94-22.47%77548.78%
IDXX240621P005300002024-06-18 12:36PM EDT530.0026.6323.2030.20+0.43+1.64%28069.23%
IDXX240621P005400002024-06-13 9:47AM EDT540.0047.5733.1040.100.00-16182.64%
IDXX240621P005500002024-05-16 10:09AM EDT550.0020.2041.0049.300.00-3188.45%
IDXX240621P005600002024-06-10 12:37PM EDT560.0048.7053.0060.000.00-1051.66%
IDXX240621P005700002024-05-17 11:46AM EDT570.0032.6661.3070.900.00-30127.59%
IDXX240621P005800002024-06-03 3:18PM EDT580.0088.3172.9080.900.00-38083.69%
IDXX240621P005900002024-06-03 3:15PM EDT590.0098.6782.9091.000.00-2093.36%
IDXX240621P006000002024-06-04 10:31AM EDT600.00110.9292.20101.000.00-4087.01%
IDXX240621P006100002024-06-03 3:15PM EDT610.00118.66102.90110.200.00-2090.63%
IDXX240621P006200002024-06-04 10:27AM EDT620.00130.28112.90121.000.00-40116.70%
IDXX240621P006300002024-06-03 3:15PM EDT630.00138.67122.30130.700.00-2098.83%
IDXX240621P006400002024-06-03 3:15PM EDT640.00148.26132.90141.000.00-20131.25%
IDXX240621P006500002024-06-03 3:15PM EDT650.00158.67142.90151.000.00-20138.18%
IDXX240621P006600002024-06-03 3:16PM EDT660.00168.68152.90161.000.00-20145.02%
IDXX240621P006700002024-06-03 3:15PM EDT670.00178.67162.90171.000.00-20151.66%
IDXX240621P006800002024-06-03 3:15PM EDT680.00188.66172.90180.900.00-20155.96%
IDXX240621P007000002024-06-03 3:15PM EDT700.00208.26192.90201.000.00-20170.80%
IDXX240621P007200002024-01-12 10:33AM EDT720.00161.00143.00152.900.00--00.00%
IDXX240621P007400002024-06-03 3:15PM EDT740.00248.67232.90241.000.00-20194.53%
IDXX240621P007600002024-06-03 3:15PM EDT760.00268.67252.90261.000.00-20205.66%
IDXX240621P007800002024-06-05 12:37PM EDT780.00282.56272.90280.900.00-40213.67%
IDXX240621P008000002024-06-03 3:15PM EDT800.00308.26292.90301.000.00-20226.95%
IDXX240621P008200002024-06-04 10:31AM EDT820.00331.01312.90321.000.00-40237.01%
IDXX240621P008400002024-06-03 3:15PM EDT840.00348.67332.90340.600.00-20233.20%
IDXX240621P008600002024-06-03 3:15PM EDT860.00368.26352.90361.000.00-20256.25%