New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
495.73-0.23 (-0.05%)
At close: 04:00PM EDT
495.40 -0.33 (-0.07%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240719C004600002024-06-12 12:46PM EDT460.0060.1037.0043.300.00--139.26%
IDXX240719C004700002024-05-07 10:23AM EDT470.0030.9533.5039.200.00-2045.37%
IDXX240719C004800002024-06-20 3:48PM EDT480.0023.8123.1024.500.00-5928.52%
IDXX240719C004900002024-06-06 12:19PM EDT490.0025.0016.6017.500.00-31626.54%
IDXX240719C005000002024-06-21 3:10PM EDT500.0010.1911.1012.30-2.99-22.69%154326.06%
IDXX240719C005100002024-06-21 1:10PM EDT510.007.155.808.80-1.37-16.08%112526.75%
IDXX240719C005200002024-06-21 3:32PM EDT520.004.123.607.10-0.98-19.22%210029.36%
IDXX240719C005300002024-06-20 2:34PM EDT530.003.402.004.400.00-3822828.31%
IDXX240719C005400002024-06-13 10:54AM EDT540.004.371.202.750.00-41528.05%
IDXX240719C005500002024-06-21 9:49AM EDT550.001.180.705.00-1.58-57.25%21238.87%
IDXX240719C005600002024-06-13 3:55PM EDT560.001.900.402.200.00-11233.66%
IDXX240719C005700002024-06-10 11:03AM EDT570.002.000.202.050.00-56036.49%
IDXX240719C005800002024-06-10 2:15PM EDT580.001.400.151.950.00-31939.32%
IDXX240719C005900002024-04-16 11:09AM EDT590.005.002.9510.300.00-775259.44%
IDXX240719C006000002024-06-21 11:41AM EDT600.000.400.002.00-0.40-50.00%82045.79%
IDXX240719C006200002024-05-15 1:25PM EDT620.003.900.003.500.00-11750.18%
IDXX240719C006400002024-04-04 3:54PM EDT640.003.700.054.800.00-1859.53%
IDXX240719C006600002024-06-11 10:57AM EDT660.001.500.004.200.00-1362.99%
IDXX240719C006800002024-06-05 10:42AM EDT680.000.100.004.200.00-4667.99%
IDXX240719C007000002024-04-12 10:01AM EDT700.000.550.054.900.00-31175.16%
IDXX240719C007200002024-05-01 10:14AM EDT720.000.260.004.200.00-1177.33%
IDXX240719C007400002024-01-24 11:27AM EDT740.002.002.754.900.00-55792.10%
IDXX240719C007600002024-05-22 12:10PM EDT760.000.620.001.050.00-5969.17%
IDXX240719C007800002023-12-11 10:30AM EDT780.001.900.759.700.00--1108.01%
IDXX240719C008200002024-06-12 3:14PM EDT820.000.200.000.300.00-254268.56%
IDXX240719C008400002024-06-11 1:22PM EDT840.000.050.000.750.00-102379.10%
IDXX240719C008600002024-06-13 11:42AM EDT860.000.050.000.500.00-51078.32%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240719P002400002024-05-17 3:27PM EDT240.000.320.003.900.00-11145.46%
IDXX240719P002500002024-02-05 10:36AM EDT250.000.350.000.000.00-2250.00%
IDXX240719P002600002024-02-16 12:03PM EDT260.000.250.004.500.00-24134.74%
IDXX240719P002700002024-06-14 11:28AM EDT270.000.060.000.250.00-51184.38%
IDXX240719P002800002024-06-14 2:44PM EDT280.000.070.000.250.00-152279.69%
IDXX240719P002900002024-06-13 9:46AM EDT290.000.050.000.250.00-5675.20%
IDXX240719P003000002023-12-04 12:34PM EDT300.002.400.000.000.00--025.00%
IDXX240719P003300002024-06-12 11:18AM EDT330.000.050.004.800.00--192.02%
IDXX240719P003400002024-04-22 9:30AM EDT340.001.500.000.000.00--125.00%
IDXX240719P003500002024-03-22 11:22AM EDT350.001.451.103.100.00-2278.58%
IDXX240719P003700002024-05-21 2:11PM EDT370.000.710.154.700.00-2570.31%
IDXX240719P003800002024-04-23 9:30AM EDT380.003.400.000.000.00-4325.00%
IDXX240719P003900002023-12-22 11:21AM EDT390.005.802.6510.200.00-101178.25%
IDXX240719P004000002024-04-08 9:30AM EDT400.003.100.000.000.00-1112.50%
IDXX240719P004100002024-01-29 11:07AM EDT410.007.881.307.800.00--1059.37%
IDXX240719P004200002024-04-22 9:49AM EDT420.008.450.000.000.00-1012.50%
IDXX240719P004300002024-02-26 10:30AM EDT430.003.804.205.400.00-22051.15%
IDXX240719P004400002024-06-05 12:11PM EDT440.002.050.802.300.00-12034.65%
IDXX240719P004500002024-06-21 1:25PM EDT450.001.900.852.40-0.52-21.49%11730.14%
IDXX240719P004600002024-06-21 1:42PM EDT460.003.001.253.70-0.48-13.79%311429.19%
IDXX240719P004700002024-06-20 3:44PM EDT470.004.701.755.10+0.20+4.44%15727.13%
IDXX240719P004800002024-06-20 3:44PM EDT480.006.904.907.400.00-2893425.74%
IDXX240719P004900002024-06-21 3:16PM EDT490.0010.808.5010.70+0.60+5.88%48324.56%
IDXX240719P005000002024-06-21 1:18PM EDT500.0016.1013.6014.80+1.20+8.05%723622.82%
IDXX240719P005100002024-06-20 3:50PM EDT510.0021.7019.6021.100.00-515822.89%
IDXX240719P005200002024-06-18 12:36PM EDT520.0022.3324.6031.800.00-29830.27%
IDXX240719P005300002024-06-13 9:47AM EDT530.0038.4932.7038.700.00-111928.40%
IDXX240719P005400002024-05-17 10:17AM EDT540.0017.9034.0041.800.00-240.00%
IDXX240719P005500002024-05-17 10:17AM EDT550.0022.9042.6052.000.00-240.00%
IDXX240719P005600002024-06-05 11:06AM EDT560.0059.9059.4069.000.00-4342.24%
IDXX240719P005700002024-04-19 11:28AM EDT570.0098.3331.0036.700.00-100.00%
IDXX240719P005800002024-06-12 11:48AM EDT580.0060.7079.2089.000.00--049.92%
IDXX240719P005900002024-06-21 1:18PM EDT590.0097.2089.1099.00+26.50+37.48%1153.53%
IDXX240719P006000002024-05-01 10:25AM EDT600.00125.8898.60107.300.00--050.57%
IDXX240719P006200002024-04-29 3:19PM EDT620.00117.58117.60126.700.00--053.93%
IDXX240719P006600002024-05-15 10:48AM EDT660.00120.50151.10161.000.00--00.00%