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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021C002700002022-05-16 12:03AM EDT270.0090.0083.7093.000.00--143.95%
IDXX221021C003000002022-05-26 12:47PM EDT300.0094.5970.5079.600.00--254.04%
IDXX221021C003100002022-05-19 1:52PM EDT310.0081.9041.3049.800.00--419.03%
IDXX221021C003200002022-05-16 12:03AM EDT320.0053.5047.1056.400.00--245.18%
IDXX221021C003300002022-05-19 1:52PM EDT330.0068.2529.9038.800.00--428.53%
IDXX221021C003400002022-06-14 10:47AM EDT340.0029.5140.0049.500.00-1451.49%
IDXX221021C003700002022-06-23 10:02AM EDT370.0020.9024.0033.400.00-11248.48%
IDXX221021C003800002022-06-27 2:30PM EDT380.0024.4620.1029.300.00-1348.12%
IDXX221021C003900002022-06-17 1:24PM EDT390.0014.0516.0025.700.00-12347.91%
IDXX221021C004000002022-06-30 12:11PM EDT400.0015.4012.6022.400.00-11747.64%
IDXX221021C004100002022-06-17 1:24PM EDT410.009.9010.0019.500.00-11047.45%
IDXX221021C004200002022-06-17 1:24PM EDT420.009.257.5017.000.00-1847.39%
IDXX221021C004300002022-06-22 12:33PM EDT430.004.325.5015.000.00-1647.65%
IDXX221021C004400002022-06-13 3:58PM EDT440.006.104.709.500.00-5641.89%
IDXX221021C004500002022-06-27 12:17PM EDT450.005.803.308.100.00-1542.02%
IDXX221021C004600002022-06-08 2:48PM EDT460.0010.662.407.200.00-161642.76%
IDXX221021C004700002022-04-22 3:51PM EDT470.0054.005.6015.300.00-1151.14%
IDXX221021C004800002022-05-11 3:53PM EDT480.005.100.054.800.00-14141.98%
IDXX221021C004900002022-05-17 3:59PM EDT490.005.050.004.800.00-2144.00%
IDXX221021C005000002022-05-09 3:46PM EDT500.003.031.406.100.00-15249.07%
IDXX221021C005200002022-06-16 12:22PM EDT520.001.500.004.800.00-1149.66%
IDXX221021C005300002022-05-10 2:40PM EDT530.002.500.004.800.00-1251.43%
IDXX221021C005400002022-05-31 1:24PM EDT540.004.500.004.800.00-22753.15%
IDXX221021C005500002022-05-12 2:27PM EDT550.002.500.204.900.00-12455.10%
IDXX221021C005600002022-03-08 2:34PM EDT560.0047.0049.8058.500.00-10134.24%
IDXX221021C005800002022-05-04 9:30AM EDT580.005.000.004.800.00-12051.34%
IDXX221021C005900002022-04-25 3:12PM EDT590.0011.780.004.800.00-252552.72%
IDXX221021C006000002022-05-18 3:41PM EDT600.000.550.004.800.00-2154.08%
IDXX221021C006100002022-05-18 3:41PM EDT610.000.450.004.800.00--055.39%
IDXX221021C006200002022-05-18 3:42PM EDT620.000.300.004.800.00--156.68%
IDXX221021C006300002022-06-07 9:41AM EDT630.001.240.004.800.00-1157.93%
IDXX221021C006400002022-05-03 11:50AM EDT640.004.100.004.800.00--2059.17%
IDXX221021C006500002022-06-15 10:13AM EDT650.000.100.052.100.00-417252.75%
IDXX221021C006600002022-06-07 9:41AM EDT660.001.510.004.800.00-12461.56%
IDXX221021C007000002022-06-07 9:42AM EDT700.001.010.004.800.00-1066.05%
IDXX221021C007400002022-04-27 12:58PM EDT740.001.000.004.800.00-2170.23%
IDXX221021C007600002022-06-15 12:04PM EDT760.000.050.004.800.00-1072.20%
IDXX221021C007800002022-06-07 9:42AM EDT780.001.560.004.800.00-11774.12%
IDXX221021C008000002022-04-27 12:59PM EDT800.000.500.004.800.00-3475.96%
IDXX221021C008200002022-06-10 3:55PM EDT820.000.300.001.250.00-301763.97%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021P001650002022-06-29 11:17AM EDT165.001.100.004.800.00-672385.53%
IDXX221021P001750002022-06-21 10:23AM EDT175.001.100.604.800.00-1081.81%
IDXX221021P001800002022-06-29 10:45AM EDT180.001.250.805.100.00-5080.55%
IDXX221021P002200002022-05-04 12:20PM EDT220.002.700.104.800.00--357.71%
IDXX221021P002400002022-05-31 3:48PM EDT240.003.271.306.100.00--154.27%
IDXX221021P002500002022-05-27 11:54AM EDT250.005.150.205.000.00-21854.19%
IDXX221021P002600002022-04-12 2:29PM EDT260.000.909.6016.900.00-4169.71%
IDXX221021P002700002022-06-14 10:20AM EDT270.0014.002.757.500.00--1051.64%
IDXX221021P002800002022-06-16 1:27PM EDT280.0016.905.0013.100.00-1150.34%
IDXX221021P002900002022-06-23 10:14AM EDT290.0013.005.5015.200.00--157.07%
IDXX221021P003000002022-06-23 10:39AM EDT300.0014.907.5016.900.00-1354.54%
IDXX221021P003200002022-05-16 12:03AM EDT320.0032.3018.0027.900.00--852.55%
IDXX221021P003300002022-06-13 1:42PM EDT330.0031.0515.5024.900.00-1149.37%
IDXX221021P003400002022-06-16 1:28PM EDT340.0041.0019.0028.300.00-13647.82%
IDXX221021P003500002022-05-27 9:51AM EDT350.0021.7022.0031.500.00-3445.56%
IDXX221021P003600002022-03-16 11:22AM EDT360.0012.105.0014.000.00--116.65%
IDXX221021P003700002022-06-06 10:29AM EDT370.0034.4933.1042.900.00-2345.90%
IDXX221021P003800002022-07-01 10:43AM EDT380.0049.3839.0048.20+11.88+31.68%5744.76%
IDXX221021P003900002022-07-01 10:43AM EDT390.0056.0045.0054.70+11.27+25.20%51044.63%
IDXX221021P004100002022-05-27 10:36AM EDT410.0045.8356.9066.000.00-121340.46%
IDXX221021P004200002022-05-26 11:58AM EDT420.0061.8564.6073.500.00-17740.04%
IDXX221021P004400002022-05-27 10:41AM EDT440.0064.9180.5090.000.00-1240.08%
IDXX221021P004500002022-05-09 11:20AM EDT450.00106.0082.0091.000.00-130.00%
IDXX221021P004700002022-04-25 2:09PM EDT470.0048.00104.30113.500.00-1431.87%
IDXX221021P004800002022-03-01 1:32PM EDT480.0038.7022.0030.800.00--10.00%
IDXX221021P005000002022-02-23 4:35PM EDT500.0067.4534.2043.400.00--10.00%
IDXX221021P005900002022-06-10 10:02AM EDT590.00243.00227.00236.500.00-1061.54%
IDXX221021P006000002022-04-27 11:34AM EDT600.00155.68198.50207.000.00--10.00%
IDXX221021P006100002022-03-24 11:02AM EDT610.00100.80139.00147.800.00--10.00%
IDXX221021P006600002022-05-16 12:03AM EDT660.00305.50309.00317.500.00---88.03%
IDXX221021P007800002022-05-03 9:41AM EDT780.00345.00399.80409.500.00-100.00%
IDXX221021P008200002022-05-03 10:15AM EDT820.00475.50439.80449.500.00-100.00%