New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
358.44+7.71 (+2.20%)
At close: 04:00PM EDT
353.76 -4.68 (-1.31%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX220715C002400002022-04-19 9:44AM EDT240.00254.000.000.000.00-110.00%
IDXX220715C002600002022-03-22 10:00AM EDT260.00284.00247.40255.500.00-10948.28%
IDXX220715C003000002022-02-04 11:36AM EDT300.00228.00235.00244.500.00-10929.33%
IDXX220715C003100002022-02-04 11:36AM EDT310.00218.50225.60234.900.00-10886.76%
IDXX220715C003200002022-06-24 10:48AM EDT320.0045.1535.2044.600.00-1774.44%
IDXX220715C003300002022-06-24 3:17PM EDT330.0033.6026.5035.800.00-22267.54%
IDXX220715C003400002022-06-15 3:12PM EDT340.0015.0018.5027.700.00-51762.00%
IDXX220715C003500002022-07-01 3:21PM EDT350.0014.8011.5020.50+0.93+6.71%148257.57%
IDXX220715C003600002022-06-30 3:06PM EDT360.008.505.5015.000.00-312256.21%
IDXX220715C003700002022-07-01 11:31AM EDT370.004.902.707.40+0.20+4.26%64443.34%
IDXX220715C003800002022-07-01 3:31PM EDT380.003.002.106.80+0.55+22.45%1613452.77%
IDXX220715C003900002022-07-01 2:50PM EDT390.001.500.004.70+0.25+20.00%107453.69%
IDXX220715C004000002022-07-01 3:31PM EDT400.000.850.505.20+0.15+21.43%197452.50%
IDXX220715C004100002022-06-15 3:36PM EDT410.001.450.004.800.00-32057.14%
IDXX220715C004200002022-06-14 9:54AM EDT420.001.890.002.500.00-257954.44%
IDXX220715C004300002022-06-09 10:50AM EDT430.002.450.004.800.00-1370.74%
IDXX220715C004400002022-06-21 9:42AM EDT440.000.450.001.250.00-130357.81%
IDXX220715C004500002022-06-09 9:30AM EDT450.002.900.004.800.00-12283.08%
IDXX220715C004600002022-06-16 9:30AM EDT460.000.200.004.800.00-1788.87%
IDXX220715C004700002022-05-05 12:52PM EDT470.004.100.054.100.00--291.35%
IDXX220715C004800002022-05-05 3:50PM EDT480.004.000.004.800.00-4499.80%
IDXX220715C004900002022-05-04 1:37PM EDT490.006.300.004.800.00-36104.98%
IDXX220715C005000002022-05-10 12:35PM EDT500.002.470.004.500.00-215108.47%
IDXX220715C005100002022-04-29 11:10AM EDT510.0013.260.004.800.00-15114.86%
IDXX220715C005200002022-05-12 3:00PM EDT520.002.450.004.800.00-16119.57%
IDXX220715C005300002022-05-12 3:00PM EDT530.002.350.004.800.00-19124.15%
IDXX220715C005400002022-06-08 2:48PM EDT540.002.140.004.800.00-1619128.59%
IDXX220715C005500002022-06-22 10:11AM EDT550.000.270.004.800.00-421132.91%
IDXX220715C005600002022-06-22 2:37PM EDT560.001.000.004.800.00-116137.13%
IDXX220715C005700002022-05-04 1:40PM EDT570.001.950.004.800.00-19141.24%
IDXX220715C005800002022-05-10 12:35PM EDT580.002.340.004.800.00-424145.24%
IDXX220715C005900002022-05-27 10:45AM EDT590.000.500.004.800.00-15149.15%
IDXX220715C006000002022-05-13 11:56AM EDT600.000.350.004.800.00-157152.95%
IDXX220715C006100002022-02-24 2:34PM EDT610.008.559.5019.300.00--1242.55%
IDXX220715C006200002022-05-10 12:35PM EDT620.002.460.004.800.00-25160.33%
IDXX220715C006300002022-04-12 12:56PM EDT630.004.000.004.800.00-33163.87%
IDXX220715C006500002022-04-11 11:20AM EDT650.002.800.004.800.00-34170.78%
IDXX220715C006600002022-02-14 12:55PM EDT660.005.103.707.800.00-10208.09%
IDXX220715C006700002022-05-03 10:33AM EDT670.000.550.004.800.00-210177.39%
IDXX220715C006800002022-01-20 2:57PM EDT680.007.350.953.200.00--2176.00%
IDXX220715C006900002022-01-11 1:39PM EDT690.009.001.005.300.00-13193.23%
IDXX220715C007000002022-04-14 11:13AM EDT700.000.450.004.800.00-112186.84%
IDXX220715C007200002022-01-04 10:42AM EDT720.0020.000.554.800.00--5196.61%
IDXX220715C007400002022-04-18 12:06AM EDT740.000.050.004.800.00--0198.63%
IDXX220715C007600002022-01-07 3:21PM EDT760.004.500.752.350.00-112190.14%
IDXX220715C007700002022-04-11 1:06PM EDT770.000.100.004.800.00-17206.96%
IDXX220715C007800002022-04-04 10:30AM EDT780.000.300.004.800.00-35209.64%
IDXX220715C008000002022-04-04 10:30AM EDT800.000.350.004.800.00-12214.89%
IDXX220715C008200002022-03-04 2:13PM EDT820.002.150.004.800.00-33219.95%
IDXX220715C008400002022-03-04 2:12PM EDT840.002.230.051.700.00-13193.51%
IDXX220715C008600002022-03-03 10:50AM EDT860.002.130.004.800.00-179229.64%
IDXX220715C008800002022-04-18 2:35PM EDT880.000.050.004.800.00-53234.28%
IDXX220715C009000002022-04-19 10:41AM EDT900.000.050.004.800.00-27238.77%
IDXX220715C009200002022-04-20 2:45PM EDT920.000.050.000.050.00-3238147.66%
IDXX220715C009600002022-04-20 2:44PM EDT960.000.150.004.800.00-3152251.59%
IDXX220715C009800002022-04-18 2:33PM EDT980.000.300.004.800.00-31255.64%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX220715P001750002022-06-24 3:58PM EDT175.000.200.000.100.00-30132131.25%
IDXX220715P001800002022-06-23 2:58PM EDT180.000.050.004.800.00-51217.97%
IDXX220715P001850002022-06-08 10:58AM EDT185.000.500.000.200.00-38130.47%
IDXX220715P001900002022-05-26 12:07PM EDT190.001.260.004.800.00-102203.08%
IDXX220715P001950002022-05-26 12:05PM EDT195.001.260.000.000.00-4050.00%
IDXX220715P002300002022-06-14 10:13AM EDT230.001.300.004.800.00--1150.05%
IDXX220715P002400002022-04-27 11:37AM EDT240.002.580.004.800.00-125138.09%
IDXX220715P002500002022-04-27 11:37AM EDT250.002.600.004.800.00-18126.54%
IDXX220715P002600002022-04-26 10:17AM EDT260.002.540.004.800.00-19115.33%
IDXX220715P002700002022-06-23 9:55AM EDT270.001.000.003.000.00-1693.60%
IDXX220715P002800002022-07-01 1:14PM EDT280.000.550.000.60+0.25+83.33%97162.06%
IDXX220715P002900002022-07-01 1:14PM EDT290.000.900.000.95+0.25+38.46%26958.74%
IDXX220715P003000002022-07-01 1:15PM EDT300.000.800.000.90-0.35-30.43%110650.24%
IDXX220715P003100002022-07-01 2:21PM EDT310.001.100.351.20-0.65-37.14%58852.27%
IDXX220715P003200002022-07-01 1:17PM EDT320.001.900.702.00-1.10-36.67%410749.83%
IDXX220715P003300002022-07-01 2:30PM EDT330.003.300.103.40-1.60-32.65%319248.17%
IDXX220715P003400002022-07-01 10:38AM EDT340.0010.232.707.40+0.83+8.83%186554.40%
IDXX220715P003500002022-07-01 10:00AM EDT350.009.005.0012.30-3.70-29.13%34658.47%
IDXX220715P003600002022-06-30 12:41PM EDT360.0016.908.9016.700.00-1189356.71%
IDXX220715P003700002022-06-28 2:53PM EDT370.0022.5013.0022.400.00-14256.12%
IDXX220715P003800002022-05-05 1:46PM EDT380.0027.8019.3028.500.00-3353.34%
IDXX220715P003900002022-04-27 10:11AM EDT390.0012.7013.8022.000.00-240.00%
IDXX220715P004000002022-06-24 9:44AM EDT400.0040.0037.5047.200.00-11167.22%
IDXX220715P004100002022-06-07 10:47AM EDT410.0041.9547.3057.000.00-1474.74%
IDXX220715P004200002022-04-11 12:16PM EDT420.008.5081.1088.600.00-25158.51%
IDXX220715P004300002022-05-09 1:56PM EDT430.0085.5055.0064.300.00-170.00%
IDXX220715P004400002022-05-18 11:40AM EDT440.0085.00105.00114.500.00-93195.56%
IDXX220715P004500002022-05-18 1:47PM EDT450.0098.50115.00124.500.00-130204.20%
IDXX220715P004600002022-05-04 3:41PM EDT460.00122.5084.2092.000.00-1160.00%
IDXX220715P004700002022-05-09 11:11AM EDT470.00119.2893.50102.700.00-1200.00%
IDXX220715P004800002022-05-18 3:24PM EDT480.00128.41147.00155.400.00-23233.63%
IDXX220715P004900002022-05-05 10:07AM EDT490.00100.47113.40120.900.00-1150.00%
IDXX220715P005000002022-05-11 11:45AM EDT500.00155.00149.00158.500.00-18172.73%
IDXX220715P005100002022-03-16 2:09PM EDT510.0046.1037.0046.600.00-14140.00%
IDXX220715P005200002022-02-23 4:35PM EDT520.0068.6026.5036.000.00-150.00%
IDXX220715P005300002022-05-12 12:29PM EDT530.00185.81179.00188.500.00-20190.41%
IDXX220715P005400002022-04-07 3:21PM EDT540.0032.13168.50178.200.00-2120.00%
IDXX220715P005500002022-06-01 9:49AM EDT550.00162.00195.50204.800.00-10180.97%
IDXX220715P005600002022-04-13 9:30AM EDT560.0071.380.000.000.00-180.00%
IDXX220715P005700002022-07-01 10:51AM EDT570.00221.00206.70216.50+98.47+80.36%1,082382.42%
IDXX220715P005800002022-06-30 9:37AM EDT580.00227.50217.00226.000.00-10165.50%
IDXX220715P005900002021-12-01 10:52AM EDT590.0054.9023.8028.700.00--50.00%
IDXX220715P006000002022-05-04 10:11AM EDT600.00193.50220.60228.900.00-13270.00%
IDXX220715P006100002022-06-15 2:33PM EDT610.00284.00247.00256.500.00--0108.20%
IDXX220715P006300002022-05-03 10:15AM EDT630.00195.50249.70259.500.00-180.00%
IDXX220715P006400002022-05-06 9:30AM EDT640.00254.60262.90271.100.00-100.00%
IDXX220715P006500002022-01-20 11:46AM EDT650.00126.00159.50168.000.00-120.00%
IDXX220715P006600002022-01-18 3:26PM EDT660.00146.51163.60171.400.00--10.00%
IDXX220715P006700002022-03-24 3:44PM EDT670.00137.45192.50201.500.00--20.00%
IDXX220715P006800002022-01-18 1:00AM EDT680.00132.80167.00176.200.00--00.00%
IDXX220715P007100002022-02-22 10:42AM EDT710.00218.00172.20181.200.00-100.00%
IDXX220715P007200002022-03-14 12:12AM EDT720.00213.000.000.000.00---0.00%
IDXX220715P007300002022-05-06 9:57AM EDT730.00368.50352.80361.300.00-100.00%
IDXX220715P007400002022-06-28 10:05AM EDT740.00381.50377.00386.500.00-10141.21%
IDXX220715P007500002022-03-22 10:00AM EDT750.00208.00236.00245.900.00-100.00%
IDXX220715P007600002022-02-02 10:31AM EDT760.00201.000.000.000.00--00.00%
IDXX220715P007700002022-03-22 9:39AM EDT770.00227.00254.50262.500.00--00.00%
IDXX220715P007800002022-05-03 9:41AM EDT780.00345.00399.50409.500.00-100.00%
IDXX220715P008000002022-06-14 9:42AM EDT800.00467.50436.70446.500.00-10133.98%
IDXX220715P008200002022-02-02 12:36PM EDT820.00283.00282.70292.400.00-100.00%
IDXX220715P008600002022-04-08 9:47AM EDT860.00313.00488.50498.000.00-100.00%
IDXX220715P008800002022-06-16 10:00AM EDT880.00559.00517.00526.500.00-10169.73%
IDXX220715P009000002022-05-04 9:55AM EDT900.00500.50520.50528.500.00-100.00%
IDXX220715P009400002022-06-27 10:03AM EDT940.00580.00576.70586.500.00-10157.81%
IDXX220715P009600002022-04-29 3:50PM EDT960.00530.00558.00566.500.00-100.00%
IDXX220715P009800002022-03-02 11:29AM EDT980.00436.50422.30431.500.00-100.00%