New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
331.81-2.22 (-0.66%)
At close: 04:00PM EDT
333.64 +1.83 (+0.55%)
Pre-market: 08:51AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021C001700002022-09-21 2:43PM EDT170.00174.000.000.000.00--10.00%
IDXX221021C002600002022-08-26 10:36AM EDT260.00106.0071.5080.000.00-1186.95%
IDXX221021C002700002022-08-26 10:09AM EDT270.00100.0062.1070.400.00-1079.99%
IDXX221021C003000002022-05-26 12:47PM EDT300.0094.5970.5079.600.00--2188.49%
IDXX221021C003100002022-09-20 2:17PM EDT310.0033.050.000.000.00-340.00%
IDXX221021C003200002022-09-28 11:45AM EDT320.0025.000.000.000.00-130.00%
IDXX221021C003300002022-09-28 9:52AM EDT330.0017.400.000.000.00-290.00%
IDXX221021C003400002022-09-29 11:36AM EDT340.0010.700.000.000.00-1413.13%
IDXX221021C003500002022-09-29 12:48PM EDT350.008.000.000.000.00-31046.25%
IDXX221021C003600002022-09-29 11:53AM EDT360.005.000.000.000.00-81086.25%
IDXX221021C003700002022-09-29 12:46PM EDT370.003.200.000.000.00-326412.50%
IDXX221021C003800002022-09-29 11:52AM EDT380.001.850.000.000.00-98712.50%
IDXX221021C003900002022-09-29 11:52AM EDT390.001.250.000.000.00-47612.50%
IDXX221021C004000002022-09-29 10:19AM EDT400.000.750.000.000.00-15712.50%
IDXX221021C004100002022-09-26 9:49AM EDT410.002.060.000.000.00-13412.50%
IDXX221021C004200002022-09-26 9:49AM EDT420.001.760.000.000.00-12425.00%
IDXX221021C004300002022-09-28 11:44AM EDT430.000.150.000.000.00-14125.00%
IDXX221021C004400002022-09-12 3:53PM EDT440.001.830.000.000.00-81425.00%
IDXX221021C004500002022-08-04 10:04AM EDT450.0011.400.004.800.00-21283.61%
IDXX221021C004600002022-08-10 12:12PM EDT460.006.500.002.900.00-31479.16%
IDXX221021C004700002022-08-24 12:13PM EDT470.000.850.004.800.00-11392.29%
IDXX221021C004800002022-09-20 12:09PM EDT480.000.300.000.000.00-14725.00%
IDXX221021C004900002022-09-19 12:51PM EDT490.000.100.000.000.00-4525.00%
IDXX221021C005000002022-09-19 12:53PM EDT500.000.050.000.000.00-4725.00%
IDXX221021C005100002022-08-03 11:33AM EDT510.002.500.0010.000.00-56127.73%
IDXX221021C005200002022-07-27 9:30AM EDT520.001.400.000.000.00-1325.00%
IDXX221021C005300002022-05-10 2:40PM EDT530.002.500.004.800.00-12115.23%
IDXX221021C005400002022-05-31 1:24PM EDT540.004.500.004.800.00-227118.70%
IDXX221021C005500002022-09-12 12:39PM EDT550.000.100.000.000.00-42750.00%
IDXX221021C005600002022-03-08 2:34PM EDT560.0047.0049.8058.500.00-10336.10%
IDXX221021C005800002022-05-04 9:30AM EDT580.005.000.004.800.00-120131.67%
IDXX221021C005900002022-09-14 3:40PM EDT590.000.300.000.000.00-12550.00%
IDXX221021C006000002022-09-26 11:07AM EDT600.000.150.000.000.00-1250.00%
IDXX221021C006100002022-05-18 3:41PM EDT610.000.450.004.800.00--0140.60%
IDXX221021C006200002022-05-18 3:42PM EDT620.000.300.004.800.00--1143.46%
IDXX221021C006300002022-06-07 9:41AM EDT630.001.240.000.000.00-1150.00%
IDXX221021C006400002022-05-03 11:50AM EDT640.004.100.004.800.00--20148.97%
IDXX221021C006500002022-06-15 10:13AM EDT650.000.100.002.900.00-4172139.16%
IDXX221021C006600002022-06-07 9:41AM EDT660.001.510.000.000.00-12450.00%
IDXX221021C007000002022-09-26 11:10AM EDT700.000.050.000.000.00-26427050.00%
IDXX221021C007200002022-08-31 12:22PM EDT720.001.170.000.000.00-7450.00%
IDXX221021C007400002022-08-17 10:29AM EDT740.000.300.0010.000.00-16199.12%
IDXX221021C007600002022-08-02 12:14PM EDT760.000.850.0010.000.00-11203.88%
IDXX221021C007800002022-09-26 11:08AM EDT780.000.050.000.000.00-32250.00%
IDXX221021C008000002022-08-02 1:13PM EDT800.001.150.0010.000.00-1216212.94%
IDXX221021C008200002022-09-12 12:39PM EDT820.000.050.000.000.00-223950.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021P001650002022-09-28 3:34PM EDT165.000.050.000.000.00-9658850.00%
IDXX221021P001700002022-09-28 3:34PM EDT170.000.150.000.000.00-85250.00%
IDXX221021P001750002022-09-28 2:31PM EDT175.000.100.000.000.00-92750.00%
IDXX221021P001800002022-09-28 2:31PM EDT180.000.100.000.000.00-52350.00%
IDXX221021P001850002022-08-30 11:13AM EDT185.000.860.004.800.00-44153.42%
IDXX221021P001900002022-08-30 11:10AM EDT190.000.250.004.800.00-34147.44%
IDXX221021P002000002022-09-12 12:37PM EDT200.000.250.000.000.00-82050.00%
IDXX221021P002100002022-09-12 12:36PM EDT210.000.150.000.000.00--250.00%
IDXX221021P002200002022-09-09 11:21AM EDT220.000.250.000.000.00-121525.00%
IDXX221021P002300002022-09-22 11:42AM EDT230.000.500.000.000.00-1425.00%
IDXX221021P002400002022-09-22 9:31AM EDT240.000.650.000.000.00-1525.00%
IDXX221021P002500002022-09-29 9:57AM EDT250.000.850.000.000.00-13125.00%
IDXX221021P002600002022-09-23 9:39AM EDT260.001.750.000.000.00-28525.00%
IDXX221021P002700002022-09-29 2:00PM EDT270.001.310.000.000.00-124112.50%
IDXX221021P002800002022-09-29 11:50AM EDT280.001.640.000.000.00-42212.50%
IDXX221021P002900002022-09-29 2:39PM EDT290.003.100.000.000.00-72412.50%
IDXX221021P003000002022-09-29 10:30AM EDT300.005.200.000.000.00-21656.25%
IDXX221021P003100002022-09-29 10:02AM EDT310.008.100.000.000.00-32406.25%
IDXX221021P003200002022-09-22 1:58PM EDT320.0012.800.000.000.00-16543.13%
IDXX221021P003300002022-09-23 3:54PM EDT330.0015.000.000.000.00-11360.78%
IDXX221021P003400002022-09-29 3:15PM EDT340.0019.000.000.000.00-1600.00%
IDXX221021P003500002022-09-27 2:53PM EDT350.0024.000.000.000.00-22480.00%
IDXX221021P003600002022-09-28 3:49PM EDT360.0028.900.000.000.00-525120.00%
IDXX221021P003700002022-09-19 9:39AM EDT370.0037.950.000.000.00-12410.00%
IDXX221021P003800002022-09-23 1:02PM EDT380.0054.900.000.000.00-1210.00%
IDXX221021P003900002022-09-23 1:02PM EDT390.0064.750.000.000.00-1150.00%
IDXX221021P004000002022-08-15 11:08AM EDT400.0027.9646.3055.400.00-150.00%
IDXX221021P004100002022-09-22 10:51AM EDT410.0086.500.000.000.00-1140.00%
IDXX221021P004200002022-08-05 12:39PM EDT420.0034.4073.9082.000.00-5700.00%
IDXX221021P004400002022-05-27 10:41AM EDT440.0064.9180.5090.000.00-120.00%
IDXX221021P004500002022-09-09 12:32PM EDT450.0078.000.000.000.00-200.00%
IDXX221021P004700002022-09-21 3:27PM EDT470.00129.000.000.000.00-100.00%
IDXX221021P004800002022-03-01 1:32PM EDT480.0038.7022.0030.800.00--10.00%
IDXX221021P004900002022-09-15 11:09AM EDT490.00137.500.000.000.00--00.00%
IDXX221021P005000002022-02-23 4:35PM EDT500.0067.4534.2043.400.00--10.00%
IDXX221021P005300002022-09-19 10:07AM EDT530.00194.000.000.000.00--00.00%
IDXX221021P005600002022-07-15 10:47AM EDT560.00189.23158.60168.300.00--00.00%
IDXX221021P005700002022-09-20 9:45AM EDT570.00237.000.000.000.00-100.00%
IDXX221021P005800002022-09-15 10:30AM EDT580.00223.000.000.000.00--00.00%
IDXX221021P005900002022-06-10 10:02AM EDT590.00243.00206.50216.100.00-100.00%
IDXX221021P006000002022-04-27 11:34AM EDT600.00155.68198.50207.000.00--10.00%
IDXX221021P006100002022-09-21 2:14PM EDT610.00270.000.000.000.00-100.00%
IDXX221021P006400002022-09-21 2:01PM EDT640.00296.000.000.000.00--00.00%
IDXX221021P006600002022-09-26 9:36AM EDT660.00321.000.000.000.00-1-0.00%
IDXX221021P006800002022-08-10 9:39AM EDT680.00283.50309.00317.500.00--00.00%
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%