New Zealand markets open in 1 hour 59 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
470.41-4.88 (-1.03%)
At close: 04:00PM EDT
470.41 0.00 (0.00%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX241220C002000002024-04-10 1:19PM EDT200.00310.25312.10322.000.00-10186.82%
IDXX241220C002100002024-03-11 1:59PM EDT210.00346.53298.10308.000.00-11170.65%
IDXX241220C002500002023-12-29 10:41AM EDT250.00322.25289.00297.600.00-10189.23%
IDXX241220C002800002024-05-20 2:51PM EDT280.00260.37228.00237.900.00-23123.31%
IDXX241220C002900002024-05-01 10:44AM EDT290.00194.67212.70221.400.00-11109.39%
IDXX241220C003000002024-04-12 10:17AM EDT300.00213.38217.00226.500.00-10123.95%
IDXX241220C003200002023-11-06 3:53PM EDT320.00138.33221.00231.000.00--1142.53%
IDXX241220C003400002024-01-18 10:49AM EDT340.00203.50231.00241.000.00-11165.13%
IDXX241220C004000002023-10-27 3:06PM EDT400.0069.30120.70127.300.00-1176.27%
IDXX241220C004100002023-10-27 3:06PM EDT410.0064.26113.50120.200.00-1274.45%
IDXX241220C004200002023-12-07 10:49AM EDT420.00142.00155.30160.900.00-14117.87%
IDXX241220C004300002024-05-24 3:02PM EDT430.00114.4085.1092.500.00-1158.07%
IDXX241220C004400002023-12-04 11:05AM EDT440.00127.43131.00137.700.00-35103.38%
IDXX241220C004500002023-12-29 10:41AM EDT450.00151.25122.90128.800.00-1299.36%
IDXX241220C004600002024-04-29 11:39AM EDT460.0083.4070.2076.000.00-2457.09%
IDXX241220C004700002024-07-18 10:24AM EDT470.0047.8038.9046.000.00-1938.04%
IDXX241220C004800002024-07-19 3:35PM EDT480.0035.0036.0037.400.00-2934.53%
IDXX241220C004900002024-07-23 10:07AM EDT490.0034.8031.4032.70+1.80+5.45%46533.96%
IDXX241220C005000002024-07-18 2:51PM EDT500.0029.2826.8029.300.00-1934.18%
IDXX241220C005100002024-07-11 9:51AM EDT510.0034.4021.6027.900.00-2735.83%
IDXX241220C005200002024-07-15 9:55AM EDT520.0028.9019.4023.800.00-1634.92%
IDXX241220C005300002024-07-22 3:12PM EDT530.0018.1016.0020.000.00-172133.95%
IDXX241220C005400002024-07-22 3:12PM EDT540.0015.4013.1017.800.00-82134.17%
IDXX241220C005500002024-07-01 11:56AM EDT550.0016.0010.6014.500.00-27933.05%
IDXX241220C005600002024-06-26 10:58AM EDT560.0016.718.3013.800.00-1634.30%
IDXX241220C005700002024-07-19 3:02PM EDT570.008.458.0010.400.00-43032.42%
IDXX241220C005800002024-06-26 1:20PM EDT580.0012.006.109.900.00-114833.55%
IDXX241220C005900002024-06-18 2:48PM EDT590.0015.673.0011.700.00-72637.36%
IDXX241220C006000002024-07-19 3:02PM EDT600.005.802.407.700.00-44233.94%
IDXX241220C006100002024-04-09 12:21PM EDT610.0025.0010.0011.800.00-2840.72%
IDXX241220C006200002024-07-01 9:30AM EDT620.005.901.707.800.00-31937.02%
IDXX241220C006300002024-06-13 2:24PM EDT630.007.901.859.400.00-1740.67%
IDXX241220C006400002024-05-17 1:42PM EDT640.0016.102.509.900.00-17842.75%
IDXX241220C006500002024-07-18 3:07PM EDT650.003.701.906.600.00-21939.28%
IDXX241220C006600002024-04-11 10:31AM EDT660.0011.673.808.200.00-32643.04%
IDXX241220C006700002024-03-20 12:20PM EDT670.0018.223.407.100.00-72942.60%
IDXX241220C006800002023-12-05 2:13PM EDT680.0019.4023.2027.200.00-1265.98%
IDXX241220C007000002024-03-25 2:55PM EDT700.0013.002.506.100.00-51444.44%
IDXX241220C007200002024-06-24 9:59AM EDT720.002.000.454.600.00-2443.68%
IDXX241220C007600002024-05-20 9:30AM EDT760.002.800.055.500.00-11249.61%
IDXX241220C007800002023-10-06 12:43PM EDT780.004.930.1010.000.00-3250.58%
IDXX241220C008000002024-02-23 11:15AM EDT800.0010.802.059.300.00-11253.78%
IDXX241220C008200002023-11-21 11:58AM EDT820.001.802.1011.000.00-11057.38%
IDXX241220C008400002023-10-25 1:04PM EDT840.001.200.7010.000.00-1056.60%
IDXX241220C008600002024-03-22 9:30AM EDT860.002.500.004.800.00-1150.06%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX241220P002000002024-04-15 9:57AM EDT200.000.800.003.200.00-41470.79%
IDXX241220P002100002024-03-14 11:50AM EDT210.003.250.002.500.00-11464.39%
IDXX241220P002200002024-01-24 10:32AM EDT220.001.600.009.600.00-11779.28%
IDXX241220P002300002024-02-01 2:11PM EDT230.002.410.0510.000.00-59676.07%
IDXX241220P002400002024-02-16 12:11PM EDT240.002.630.005.000.00-15662.06%
IDXX241220P002500002024-05-10 9:30AM EDT250.000.350.004.800.00-16458.29%
IDXX241220P002600002024-06-25 9:30AM EDT260.001.600.056.500.00-1458.81%
IDXX241220P002700002024-02-06 10:30AM EDT270.002.500.000.000.00-31212.50%
IDXX241220P002800002024-07-02 9:30AM EDT280.002.000.054.500.00-1256.52%
IDXX241220P002900002024-02-27 11:16AM EDT290.003.400.056.500.00-2658.64%
IDXX241220P003000002024-05-09 2:47PM EDT300.002.300.004.800.00-2451.09%
IDXX241220P003100002024-04-23 12:13PM EDT310.004.160.000.000.00-3012.50%
IDXX241220P003200002024-05-23 9:30AM EDT320.000.990.057.000.00-1550.07%
IDXX241220P003300002024-04-22 2:56PM EDT330.004.700.004.800.00-1342.26%
IDXX241220P003400002024-07-03 9:30AM EDT340.002.901.005.500.00-2240.97%
IDXX241220P003500002024-06-05 11:30AM EDT350.003.000.107.900.00-61242.60%
IDXX241220P003600002024-02-15 4:21PM EDT360.006.553.9010.100.00-6143.11%
IDXX241220P003700002024-05-16 9:30AM EDT370.002.900.158.700.00-1937.94%
IDXX241220P003800002024-04-18 12:45PM EDT380.0010.000.307.800.00--1033.66%
IDXX241220P003900002024-03-04 11:14AM EDT390.008.606.4012.800.00-12137.42%
IDXX241220P004000002024-06-10 11:02AM EDT400.005.905.6012.200.00-21633.55%
IDXX241220P004100002024-07-18 1:37PM EDT410.0010.607.1012.900.00-21331.23%
IDXX241220P004200002024-04-18 1:18PM EDT420.0018.503.009.200.00-11323.97%
IDXX241220P004300002024-04-11 1:07PM EDT430.0018.309.3016.900.00-11428.87%
IDXX241220P004400002024-04-11 1:23PM EDT440.0020.5010.6017.900.00-21526.37%
IDXX241220P004500002024-07-12 3:21PM EDT450.0016.7018.3025.100.00-54929.14%
IDXX241220P004600002024-07-12 3:09PM EDT460.0019.4022.1028.100.00-62027.73%
IDXX241220P004700002024-07-17 12:50PM EDT470.0023.2029.8031.800.00-236826.57%
IDXX241220P004800002024-05-15 12:49PM EDT480.0018.5021.3029.400.00-12119.96%
IDXX241220P004900002024-07-19 2:53PM EDT490.0043.9039.2042.000.00-14125.39%
IDXX241220P005000002024-07-19 3:21PM EDT500.0048.8045.0048.200.00-105025.10%
IDXX241220P005100002024-06-10 12:40PM EDT510.0034.4043.1051.000.00-14221.24%
IDXX241220P005200002024-05-17 3:24PM EDT520.0028.4039.6047.300.00-7320.00%
IDXX241220P005300002024-05-17 3:01PM EDT530.0032.5044.3051.400.00-7290.00%
IDXX241220P005400002024-05-17 3:10PM EDT540.0036.4051.7057.500.00-151580.00%
IDXX241220P005500002024-05-17 3:02PM EDT550.0041.0056.9065.700.00-12470.00%
IDXX241220P005600002024-05-17 3:21PM EDT560.0045.6063.5070.600.00-8630.00%
IDXX241220P005700002024-05-17 3:27PM EDT570.0051.0071.2078.700.00-780.00%
IDXX241220P005800002024-03-06 1:24PM EDT580.0058.5378.2083.900.00-1130.00%
IDXX241220P005900002024-03-08 11:50AM EDT590.0060.3985.2090.600.00-130.00%
IDXX241220P006000002024-03-27 3:57PM EDT600.0079.90100.30107.300.00-180.00%
IDXX241220P006100002024-04-02 12:00PM EDT610.0097.00129.10139.000.00-100.00%
IDXX241220P006200002024-02-13 11:32AM EDT620.0088.7594.70100.000.00-110.00%