New Zealand markets close in 4 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
471.34+0.93 (+0.20%)
At close: 04:00PM EDT
471.37 +0.03 (+0.01%)
After hours: 06:18PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX241018C004600002024-05-17 3:04PM EDT460.00100.0060.9067.300.00-1164.87%
IDXX241018C004700002024-07-24 11:50AM EDT470.0033.900.000.000.00-300.00%
IDXX241018C004800002024-07-19 3:30PM EDT480.0025.200.000.000.00-200.78%
IDXX241018C004900002024-07-17 9:59AM EDT490.0045.500.000.000.00-101.56%
IDXX241018C005000002024-07-19 10:27AM EDT500.0018.600.000.000.00-903.13%
IDXX241018C005100002024-07-19 10:27AM EDT510.0015.310.000.000.00-803.13%
IDXX241018C005200002024-07-03 11:06AM EDT520.0012.890.000.000.00-503.13%
IDXX241018C005300002024-07-22 11:44AM EDT530.008.300.000.000.00-106.25%
IDXX241018C005400002024-07-22 12:45PM EDT540.006.020.000.000.00-506.25%
IDXX241018C005500002024-07-23 10:33AM EDT550.006.900.000.000.00-5506.25%
IDXX241018C005600002024-07-15 11:10AM EDT560.006.800.000.000.00-206.25%
IDXX241018C005700002024-07-12 1:44PM EDT570.006.940.000.000.00-106.25%
IDXX241018C005800002024-06-10 11:27AM EDT580.0011.471.406.500.00-21238.40%
IDXX241018C005900002024-06-14 1:17PM EDT590.008.211.658.500.00-3544.05%
IDXX241018C006000002024-07-03 9:44AM EDT600.003.130.000.000.00-7012.50%
IDXX241018C006100002024-07-05 9:30AM EDT610.002.000.000.000.00-1012.50%
IDXX241018C006200002024-06-21 11:57AM EDT620.003.350.605.700.00-31344.60%
IDXX241018C006300002024-06-10 11:04AM EDT630.003.600.454.800.00--544.34%
IDXX241018C006400002024-03-28 2:18PM EDT640.0018.902.506.300.00-1149.44%
IDXX241018C006500002024-05-09 11:51AM EDT650.002.321.105.000.00-1848.18%
IDXX241018C006600002024-04-10 10:21AM EDT660.006.650.955.300.00-1150.53%
IDXX241018C007000002024-05-16 9:30AM EDT700.002.850.305.300.00-1256.69%
IDXX241018C007200002024-03-21 3:05PM EDT720.006.770.504.100.00-1250.00%
IDXX241018C007600002024-07-11 1:46PM EDT760.000.370.000.000.00-2025.00%
IDXX241018C007800002024-03-15 10:20AM EDT780.003.030.004.800.00-5957.63%
IDXX241018C008000002024-03-01 12:53PM EDT800.008.000.906.000.00-1164.06%
IDXX241018C008200002024-02-27 11:28AM EDT820.004.000.004.800.00--162.03%
IDXX241018C008400002024-07-24 1:12PM EDT840.000.650.000.000.00-9025.00%
IDXX241018C008600002024-07-24 1:13PM EDT860.000.500.000.000.00-8025.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX241018P002500002024-06-28 3:22PM EDT250.000.100.000.000.00-1025.00%
IDXX241018P003000002024-02-28 10:54AM EDT300.001.350.003.000.00-1152.80%
IDXX241018P003400002024-07-01 11:13AM EDT340.001.600.000.000.00--012.50%
IDXX241018P003500002024-05-09 11:51AM EDT350.003.670.455.600.00-7951.04%
IDXX241018P003700002024-05-09 11:51AM EDT370.003.000.706.100.00-8844.93%
IDXX241018P003900002024-03-13 12:39PM EDT390.005.804.008.400.00--242.20%
IDXX241018P004000002024-06-21 10:06AM EDT400.003.061.458.700.00-11238.93%
IDXX241018P004200002024-07-12 1:59PM EDT420.004.990.000.000.00-206.25%
IDXX241018P004300002024-07-11 9:33AM EDT430.007.400.000.000.00-203.13%
IDXX241018P004400002024-07-24 12:11PM EDT440.0012.500.000.000.00-1303.13%
IDXX241018P004500002024-07-18 11:37AM EDT450.0013.950.000.000.00-101.56%
IDXX241018P004600002024-07-24 10:40AM EDT460.0019.200.000.000.00-801.56%
IDXX241018P004700002024-07-24 12:00PM EDT470.0022.500.000.000.00-2400.20%
IDXX241018P004800002024-07-19 2:53PM EDT480.0032.500.000.000.00-600.00%
IDXX241018P004900002024-07-19 12:03PM EDT490.0035.800.000.000.00-500.00%
IDXX241018P005000002024-06-06 3:14PM EDT500.0028.6028.8034.700.00-61017.65%
IDXX241018P005100002024-07-17 3:30PM EDT510.0032.400.000.000.00-100.00%
IDXX241018P005200002024-06-06 3:55PM EDT520.0039.2040.5048.700.00-238.37%
IDXX241018P005300002024-05-21 2:39PM EDT530.0034.0042.2049.900.00-10100.00%
IDXX241018P005400002024-05-24 3:07PM EDT540.0039.2048.4055.900.00-160.00%
IDXX241018P005600002024-05-22 11:07AM EDT560.0052.5563.3070.800.00--10.00%