New Zealand markets open in 6 hours 26 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
519.40+13.20 (+2.61%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240621C002300002024-02-09 2:41PM EDT230.00342.95330.00339.700.00-20657.57%
IDXX240621C003200002024-02-02 3:57PM EDT320.00216.98257.10267.000.00-11533.26%
IDXX240621C003800002024-04-29 10:22AM EDT380.00128.00123.50133.000.00-210.00%
IDXX240621C004100002023-11-20 11:10AM EDT410.0089.47152.10161.000.00-33303.23%
IDXX240621C004200002023-11-20 11:07AM EDT420.0082.50143.60148.700.00-11286.25%
IDXX240621C004400002024-05-06 12:14PM EDT440.0043.8053.0062.000.00--10.00%
IDXX240621C004500002024-06-06 2:22PM EDT450.0049.9466.5074.700.00-1356.27%
IDXX240621C004600002024-05-22 10:52AM EDT460.0065.9056.2065.500.00-1351.56%
IDXX240621C004700002024-05-23 3:37PM EDT470.0049.4547.6054.900.00-71467.08%
IDXX240621C004800002024-06-12 10:45AM EDT480.0040.3337.8044.70+17.90+79.80%21756.98%
IDXX240621C004900002024-06-12 10:45AM EDT490.0030.7628.2035.00+11.22+57.42%25048.77%
IDXX240621C005000002024-06-11 11:32AM EDT500.0011.1420.4023.800.00-116934.52%
IDXX240621C005100002024-06-11 3:18PM EDT510.006.7011.6015.800.00-86430.71%
IDXX240621C005200002024-06-12 11:09AM EDT520.008.448.109.10+5.03+147.51%32827.39%
IDXX240621C005300002024-06-12 11:07AM EDT530.004.504.104.60+2.77+160.12%59825.74%
IDXX240621C005400002024-06-06 9:46AM EDT540.001.001.453.100.00-16229.40%
IDXX240621C005500002024-06-03 9:30AM EDT550.001.250.402.750.00-159135.52%
IDXX240621C005600002024-06-05 3:51PM EDT560.000.730.051.250.00-11533.83%
IDXX240621C005700002024-06-11 2:56PM EDT570.000.300.253.000.00-23850.27%
IDXX240621C005800002024-05-24 11:33AM EDT580.001.150.052.800.00-11555.40%
IDXX240621C005900002024-06-11 12:05PM EDT590.000.440.050.800.00-21445.78%
IDXX240621C006000002024-06-11 10:21AM EDT600.000.780.052.650.00-52256.18%
IDXX240621C006100002024-05-15 12:54PM EDT610.001.550.052.600.00-12460.82%
IDXX240621C006200002024-06-11 11:44AM EDT620.000.050.055.200.00-1576.38%
IDXX240621C006300002024-06-11 11:05AM EDT630.000.050.055.100.00-11481.04%
IDXX240621C006400002024-06-11 11:05AM EDT640.000.050.004.800.00-3684.52%
IDXX240621C006500002024-06-05 9:30AM EDT650.000.180.001.000.00-12466.70%
IDXX240621C006600002024-04-05 9:42AM EDT660.001.480.002.800.00-1283.95%
IDXX240621C006700002024-03-19 11:50AM EDT670.003.350.104.800.00-3398.58%
IDXX240621C006800002024-03-15 9:52AM EDT680.002.560.054.800.00-11102.69%
IDXX240621C007000002024-06-06 10:38AM EDT700.000.050.000.200.00-22369.24%
IDXX240621C007200002024-02-06 3:32PM EDT720.006.050.854.700.00-16122.28%
IDXX240621C007400002024-03-12 9:32AM EDT740.001.550.101.500.00-15104.49%
IDXX240621C007600002023-10-10 12:58PM EDT760.001.150.004.800.00-37133.59%
IDXX240621C007800002024-05-23 11:06AM EDT780.000.050.000.100.00-162484.96%
IDXX240621C008000002024-05-14 11:43AM EDT800.000.140.002.600.00-19132.57%
IDXX240621C008200002023-12-01 2:10PM EDT820.000.200.109.900.00-1121178.11%
IDXX240621C008400002024-05-24 1:19PM EDT840.000.050.000.050.00-24892.97%
IDXX240621C008600002024-05-22 3:19PM EDT860.000.050.000.050.00-25696.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240621P002000002023-11-27 2:07PM EDT200.000.300.1010.000.00-113372.66%
IDXX240621P002100002024-04-10 12:09PM EDT210.000.050.003.900.00-46294.78%
IDXX240621P002200002024-02-07 11:59AM EDT220.000.050.004.800.00-13291.70%
IDXX240621P002300002024-05-24 11:05AM EDT230.000.050.000.050.00-114159.38%
IDXX240621P002400002024-05-24 12:35PM EDT240.000.050.000.050.00-2261151.56%
IDXX240621P002500002024-05-28 9:30AM EDT250.000.050.000.200.00-350163.28%
IDXX240621P002600002024-02-22 1:48PM EDT260.000.050.001.700.00-137201.86%
IDXX240621P002700002023-10-31 1:06PM EDT270.006.900.1010.000.00-19267.82%
IDXX240621P002800002023-08-30 9:30AM EDT280.002.550.000.000.00-3750.00%
IDXX240621P002900002023-07-31 11:27AM EDT290.002.250.009.600.00--10239.99%
IDXX240621P003000002023-11-01 11:01AM EDT300.0012.700.1010.000.00-14231.01%
IDXX240621P003100002023-12-05 1:34PM EDT310.002.000.104.800.00-42187.21%
IDXX240621P003200002024-05-28 3:32PM EDT320.000.230.002.650.00-12158.01%
IDXX240621P003300002023-10-23 12:15PM EDT330.0012.704.205.200.00-24194.02%
IDXX240621P003400002024-04-09 11:01AM EDT340.000.740.004.300.00-34154.25%
IDXX240621P003500002023-10-16 9:43AM EDT350.0017.220.000.000.00-1050.00%
IDXX240621P003600002024-03-28 1:52PM EDT360.000.400.251.600.00-102116.70%
IDXX240621P003700002023-11-15 1:11PM EDT370.0011.600.2010.000.00-16156.99%
IDXX240621P003800002024-06-03 11:48AM EDT380.002.410.002.650.00-14108.59%
IDXX240621P003900002024-06-03 11:48AM EDT390.002.440.002.650.00-11100.98%
IDXX240621P004000002024-06-05 12:48PM EDT400.000.410.001.500.00-11184.23%
IDXX240621P004100002024-04-30 3:17PM EDT410.002.100.003.900.00-81493.41%
IDXX240621P004200002024-05-28 3:30PM EDT420.000.850.002.750.00-1979.44%
IDXX240621P004300002024-05-15 10:22AM EDT430.000.740.002.850.00-1372.78%
IDXX240621P004400002024-06-10 2:15PM EDT440.000.600.052.900.00-12166.09%
IDXX240621P004500002024-06-11 10:21AM EDT450.000.770.051.500.00-518951.37%
IDXX240621P004600002024-05-30 10:40AM EDT460.002.330.051.500.00-15851.95%
IDXX240621P004700002024-06-07 12:34PM EDT470.001.590.201.350.00-27243.59%
IDXX240621P004800002024-06-11 10:18AM EDT480.001.650.251.400.00-13336.80%
IDXX240621P004900002024-06-12 10:20AM EDT490.001.250.551.30-2.33-65.08%110228.87%
IDXX240621P005000002024-06-11 3:57PM EDT500.001.601.302.75-4.50-73.77%690228.06%
IDXX240621P005100002024-06-11 10:09AM EDT510.003.603.504.60-7.41-67.30%58824.96%
IDXX240621P005200002024-06-05 11:07AM EDT520.0024.807.208.700.00-17524.46%
IDXX240621P005300002024-05-31 9:44AM EDT530.0026.2012.5016.600.00-18030.18%
IDXX240621P005400002024-05-23 10:31AM EDT540.0025.3019.2024.800.00-1009733.55%
IDXX240621P005500002024-05-16 10:09AM EDT550.0020.2027.9034.300.00-3339.62%
IDXX240621P005600002024-06-10 12:37PM EDT560.0048.7037.7043.900.00-1045.08%
IDXX240621P005700002024-05-17 11:46AM EDT570.0032.6646.8054.800.00-3056.10%
IDXX240621P005800002024-06-03 3:18PM EDT580.0088.3155.9064.300.00-381560.22%
IDXX240621P005900002024-06-03 3:15PM EDT590.0098.6765.7075.000.00-2070.01%
IDXX240621P006000002024-06-04 10:31AM EDT600.00110.9276.4085.100.00-4076.59%
IDXX240621P006100002024-06-03 3:15PM EDT610.00118.6686.4094.500.00-2079.10%
IDXX240621P006200002024-06-04 10:27AM EDT620.00130.2895.60104.400.00-4084.02%
IDXX240621P006300002024-06-03 3:15PM EDT630.00138.67105.60114.500.00-2089.94%
IDXX240621P006400002024-06-03 3:15PM EDT640.00148.26115.60124.500.00-2095.11%
IDXX240621P006500002024-06-03 3:15PM EDT650.00158.67125.60134.500.00-20100.11%
IDXX240621P006600002024-06-03 3:16PM EDT660.00168.68135.60144.500.00-20104.97%
IDXX240621P006700002024-06-03 3:15PM EDT670.00178.67145.60154.500.00-20109.69%
IDXX240621P006800002024-06-03 3:15PM EDT680.00188.66156.30164.500.00-20114.31%
IDXX240621P007000002024-06-03 3:15PM EDT700.00208.26176.30185.500.00-2078.76%
IDXX240621P007200002024-01-12 10:33AM EDT720.00161.00143.00152.900.00--00.00%
IDXX240621P007400002024-06-03 3:15PM EDT740.00248.67215.60224.500.00-20139.71%
IDXX240621P007600002024-06-03 3:15PM EDT760.00268.67235.60244.500.00-20147.46%
IDXX240621P007800002024-06-05 12:37PM EDT780.00282.56255.60263.600.00-40146.78%
IDXX240621P008000002024-06-03 3:15PM EDT800.00308.26275.60284.500.00-20162.06%
IDXX240621P008200002024-06-04 10:31AM EDT820.00331.01295.60304.500.00-40168.97%
IDXX240621P008400002024-06-03 3:15PM EDT840.00348.67315.60324.500.00-20175.63%
IDXX240621P008600002024-06-03 3:15PM EDT860.00368.26335.60344.500.00-20182.08%