New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.85+3.04 (+0.92%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221216C001650002022-08-02 9:40AM EDT165.00222.000.000.000.00--00.00%
IDXX221216C001950002022-08-02 9:40AM EDT195.00193.000.000.000.00--00.00%
IDXX221216C002300002022-09-27 9:31AM EDT230.00110.00104.10113.000.00-10062.83%
IDXX221216C002400002022-04-18 2:24PM EDT240.00255.16126.50135.600.00-100143.83%
IDXX221216C002500002022-03-08 10:55AM EDT250.00265.50299.80309.500.00-11702.01%
IDXX221216C002600002022-02-03 10:44AM EDT260.00280.00279.00288.800.00-10589.33%
IDXX221216C002700002022-05-02 9:42AM EDT270.00173.000.000.000.00-100.00%
IDXX221216C002800002022-02-22 11:59AM EDT280.00219.50259.00268.700.00--0516.82%
IDXX221216C003000002022-08-26 10:24AM EDT300.0079.5046.0054.400.00-1950.66%
IDXX221216C003100002022-09-19 12:58PM EDT310.0045.3238.0047.500.00-1156.73%
IDXX221216C003200002022-07-25 9:30AM EDT320.0078.400.000.000.00--10.00%
IDXX221216C003300002022-07-11 3:51PM EDT330.0064.4580.0089.500.00-11136.47%
IDXX221216C003400002022-05-06 3:48PM EDT340.0068.0060.1069.500.00-24109.37%
IDXX221216C003500002022-09-26 11:08AM EDT350.0023.3016.1024.500.00-16849.99%
IDXX221216C003600002022-09-20 11:18AM EDT360.0019.0012.1021.500.00-1450.92%
IDXX221216C003700002022-09-21 10:34AM EDT370.0018.508.6017.900.00-2250.15%
IDXX221216C003800002022-09-12 3:08PM EDT380.0029.057.3016.200.00-22551.97%
IDXX221216C003900002022-09-23 2:51PM EDT390.008.055.6013.500.00-11551.44%
IDXX221216C004000002022-09-22 2:18PM EDT400.005.805.0010.400.00-31749.41%
IDXX221216C004100002022-09-12 10:08AM EDT410.0016.203.007.800.00-1347.46%
IDXX221216C004200002022-08-17 1:01PM EDT420.0014.801.806.600.00-1547.92%
IDXX221216C004300002022-09-28 9:31AM EDT430.003.500.905.700.00-11048.66%
IDXX221216C004400002022-09-28 9:31AM EDT440.002.750.505.300.00-1350.43%
IDXX221216C004500002022-09-28 9:31AM EDT450.002.150.104.800.00-12051.69%
IDXX221216C004600002022-09-28 9:31AM EDT460.001.700.004.800.00-12254.29%
IDXX221216C004700002022-09-28 9:31AM EDT470.001.350.000.000.00-11612.50%
IDXX221216C004800002022-09-28 9:31AM EDT480.001.100.004.800.00-17050.16%
IDXX221216C004900002022-09-28 9:31AM EDT490.000.900.004.800.00-12152.28%
IDXX221216C005000002022-09-28 9:31AM EDT500.000.800.004.800.00-11254.35%
IDXX221216C005100002022-09-28 9:31AM EDT510.000.650.004.800.00-11056.35%
IDXX221216C005200002022-09-29 12:46PM EDT520.002.450.104.800.00-3458.55%
IDXX221216C005300002022-08-26 9:31AM EDT530.001.200.004.800.00-1560.19%
IDXX221216C005400002022-09-12 9:31AM EDT540.000.900.0010.000.00-11372.90%
IDXX221216C005500002022-09-12 9:31AM EDT550.000.750.000.000.00-11625.00%
IDXX221216C005600002022-09-12 9:31AM EDT560.000.650.004.800.00-1365.56%
IDXX221216C005700002022-09-12 9:31AM EDT570.000.550.004.800.00-1467.27%
IDXX221216C005800002022-08-15 9:31AM EDT580.000.850.004.900.00-11169.21%
IDXX221216C005900002022-08-08 9:31AM EDT590.001.650.004.800.00-11070.56%
IDXX221216C006000002022-08-08 10:18AM EDT600.001.600.004.800.00-111872.14%
IDXX221216C006100002022-08-24 2:19PM EDT610.000.700.004.800.00-317073.69%
IDXX221216C006200002022-09-22 10:06AM EDT620.000.050.000.000.00-16025.00%
IDXX221216C006300002022-08-24 2:19PM EDT630.000.500.004.800.00-21076.70%
IDXX221216C006400002022-09-12 9:30AM EDT640.002.280.004.800.00-1778.15%
IDXX221216C006500002022-06-23 10:54AM EDT650.001.000.004.800.00-4672879.58%
IDXX221216C006600002022-06-15 10:14AM EDT660.000.410.004.800.00-12280.97%
IDXX221216C006700002022-03-08 2:23PM EDT670.0022.9022.3027.100.00-16146.70%
IDXX221216C006800002022-02-03 2:32PM EDT680.0025.2020.7029.500.00-39149.27%
IDXX221216C006900002022-04-21 10:52AM EDT690.008.400.004.800.00-418985.00%
IDXX221216C007000002022-08-04 12:02PM EDT700.002.480.009.600.00-15198.50%
IDXX221216C007100002021-10-19 11:05AM EDT710.0065.7063.7068.000.00--1227.09%
IDXX221216C007200002022-08-24 2:09PM EDT720.000.400.004.800.00-6888.79%
IDXX221216C007300002021-12-14 4:46PM EDT730.0036.7016.0024.400.00-10146.98%
IDXX221216C007400002022-08-04 12:02PM EDT740.002.330.009.600.00-11103.82%
IDXX221216C007500002022-02-25 11:16AM EDT750.008.007.6011.400.00-14122.22%
IDXX221216C007600002022-06-07 9:43AM EDT760.001.690.000.000.00-1525.00%
IDXX221216C007700002022-06-08 9:48AM EDT770.001.330.004.800.00-2094.70%
IDXX221216C007800002022-04-14 3:50PM EDT780.003.000.004.800.00-1595.83%
IDXX221216C008000002022-08-02 12:55PM EDT800.001.100.0010.000.00--39112.04%
IDXX221216C008200002022-08-02 12:49PM EDT820.001.150.001.000.00-133080.27%
IDXX221216C008400002022-08-02 12:27PM EDT840.000.850.0010.000.00-40116.55%
IDXX221216C008500002022-05-18 3:39PM EDT850.000.600.004.800.00-12103.22%
IDXX221216C008600002022-08-31 12:22PM EDT860.001.080.001.200.00-11785.64%
IDXX221216C008700002022-08-17 11:35AM EDT870.000.300.004.800.00-12105.19%
IDXX221216C008800002022-04-19 12:04PM EDT880.002.470.004.800.00--0106.15%
IDXX221216C008900002022-08-03 1:48PM EDT890.004.800.009.600.00-11120.89%
IDXX221216C009000002022-06-15 12:04PM EDT900.002.400.004.800.00-12108.04%
IDXX221216C009200002022-06-10 3:53PM EDT920.000.400.004.800.00-77109.89%
IDXX221216C009400002022-08-02 12:20PM EDT940.000.750.0010.000.00-12126.75%
IDXX221216C009600002022-08-04 2:15PM EDT960.000.550.009.600.00-11127.65%
IDXX221216C009800002022-08-31 12:22PM EDT980.001.060.004.800.00-111115.12%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221216P001650002022-09-26 9:54AM EDT165.001.250.201.500.00-15079.03%
IDXX221216P001700002022-08-30 2:31PM EDT170.001.080.004.800.00-4792.38%
IDXX221216P001750002022-09-07 9:30AM EDT175.000.850.004.800.00-12888.96%
IDXX221216P001800002022-09-22 9:31AM EDT180.001.000.004.800.00-1685.63%
IDXX221216P001850002022-09-22 9:31AM EDT185.001.100.004.800.00-1482.40%
IDXX221216P001900002022-09-23 9:31AM EDT190.001.450.004.800.00-1379.24%
IDXX221216P001950002022-09-07 9:30AM EDT195.001.250.004.800.00-1276.15%
IDXX221216P002000002022-09-22 9:31AM EDT200.001.550.004.800.00-1473.13%
IDXX221216P002100002022-09-16 9:31AM EDT210.001.850.004.800.00-1467.31%
IDXX221216P002200002022-09-16 9:31AM EDT220.002.200.004.800.00-1461.73%
IDXX221216P002300002022-09-16 9:31AM EDT230.002.750.400.000.00-11112.50%
IDXX221216P002400002022-09-16 9:31AM EDT240.003.301.105.800.00-1756.14%
IDXX221216P002500002022-09-16 9:31AM EDT250.004.101.906.700.00-11154.08%
IDXX221216P002600002022-09-28 9:31AM EDT260.006.103.107.900.00-11152.59%
IDXX221216P002700002022-09-28 9:31AM EDT270.007.605.0012.000.00-1855.22%
IDXX221216P002800002022-08-24 10:34AM EDT280.006.007.4015.200.00-11155.68%
IDXX221216P002900002022-09-23 2:30PM EDT290.0012.507.4015.500.00-1857.93%
IDXX221216P003000002022-09-27 12:38PM EDT300.0014.609.1018.500.00-11456.67%
IDXX221216P003100002022-09-27 12:17PM EDT310.0018.0012.3021.400.00-711854.52%
IDXX221216P003200002022-09-14 3:55PM EDT320.0015.7715.6025.000.00-33252.94%
IDXX221216P003300002022-09-27 12:18PM EDT330.0026.1020.500.000.00-7300.78%
IDXX221216P003400002022-09-28 11:09AM EDT340.0030.7025.5034.000.00-29950.51%
IDXX221216P003500002022-09-08 1:16PM EDT350.0023.7031.1040.500.00-42551.38%
IDXX221216P003600002022-09-14 3:55PM EDT360.0033.0036.2045.500.00-32049.04%
IDXX221216P003700002022-09-22 12:46PM EDT370.0052.1043.5053.100.00-12150.24%
IDXX221216P003800002022-09-08 1:15PM EDT380.0038.7051.4059.500.00-41548.70%
IDXX221216P003900002022-07-21 10:07AM EDT390.0033.9733.5043.200.00-560.00%
IDXX221216P004000002022-07-28 10:31AM EDT400.0043.5055.1064.500.00-11320.00%
IDXX221216P004100002022-08-03 11:03AM EDT410.0035.9259.5069.000.00-1220.00%
IDXX221216P004200002022-07-15 12:15PM EDT420.0066.1240.0049.500.00-1220.00%
IDXX221216P004300002022-08-03 11:13AM EDT430.0045.4076.6086.200.00-11340.00%
IDXX221216P004400002022-08-03 11:07AM EDT440.0051.3085.5094.500.00-3110.00%
IDXX221216P004500002022-08-10 10:35AM EDT450.0064.3078.5086.500.00-1120.00%
IDXX221216P004600002022-09-01 3:38PM EDT460.00113.90122.00131.000.00-1757.43%
IDXX221216P004700002022-07-25 9:30AM EDT470.0096.300.000.000.00-1170.00%
IDXX221216P004800002022-08-25 10:04AM EDT480.00116.20142.00150.400.00-103460.67%
IDXX221216P004900002022-04-11 11:15AM EDT490.0043.00150.80159.400.00-11059.70%
IDXX221216P005000002022-09-28 10:00AM EDT500.00169.20163.00171.800.00-191553.67%
IDXX221216P005100002022-01-20 4:05PM EDT510.0061.6068.6077.400.00-370.00%
IDXX221216P005200002022-08-16 9:48AM EDT520.00141.00163.50171.200.00-110.00%
IDXX221216P005300002022-09-15 10:30AM EDT530.00173.00191.30201.800.00-1154.42%
IDXX221216P005400002022-09-13 9:36AM EDT540.00183.00201.40210.300.00-1050.22%
IDXX221216P005500002022-08-24 2:15PM EDT550.00188.00218.60227.000.00-3083.45%
IDXX221216P005600002022-03-22 9:39AM EDT560.0074.0078.0086.900.00-300.00%
IDXX221216P005700002022-09-02 2:39PM EDT570.00225.84231.40240.400.00-1055.36%
IDXX221216P005800002022-01-25 3:16PM EDT580.00123.50103.40109.000.00-110.00%
IDXX221216P005900002022-06-15 2:33PM EDT590.00264.00215.90225.000.00-120.00%
IDXX221216P006000002022-05-10 9:50AM EDT600.00251.50235.50244.900.00-140.00%
IDXX221216P006100002022-09-21 2:14PM EDT610.00270.00271.20280.300.00-1059.18%
IDXX221216P006200002022-09-21 2:01PM EDT620.00276.00281.00290.500.00-11560.50%
IDXX221216P006300002022-03-31 1:04PM EDT630.00108.10199.30208.000.00-550.00%
IDXX221216P006400002022-07-25 9:39AM EDT640.00264.00274.90284.500.00-130.00%
IDXX221216P006500002022-02-14 4:38PM EDT650.00160.00149.00157.000.00-10120.00%
IDXX221216P006600002022-09-29 9:42AM EDT660.00331.50321.60330.400.00-1268.70%
IDXX221216P006700002022-08-17 9:46AM EDT670.00295.50320.20330.000.00-110.00%
IDXX221216P006800002021-10-26 1:46PM EDT680.00100.50125.00129.500.00--10.00%
IDXX221216P007000002022-05-10 9:50AM EDT700.00351.00335.00344.500.00-100.00%
IDXX221216P007100002022-08-10 9:39AM EDT710.00313.50338.50347.200.00--00.00%
IDXX221216P007500002022-08-04 10:39AM EDT750.00348.00401.60411.000.00-100.00%
IDXX221216P007600002022-08-16 9:43AM EDT760.00377.00403.50411.500.00-100.00%
IDXX221216P007700002022-02-25 11:00AM EDT770.00268.00230.70240.000.00-100.00%
IDXX221216P007800002022-04-22 10:08AM EDT780.00293.00403.50412.500.00-100.00%
IDXX221216P008000002022-04-20 9:34AM EDT800.00298.500.000.000.00-100.00%
IDXX221216P008100002022-04-27 10:54AM EDT810.00361.00407.50416.500.00-100.00%
IDXX221216P008300002022-09-20 10:17AM EDT830.00493.50491.20499.900.00-1079.44%
IDXX221216P008400002022-08-02 10:04AM EDT840.00454.00492.50500.500.00--00.00%
IDXX221216P008500002022-04-25 9:53AM EDT850.00381.50477.70487.000.00-100.00%
IDXX221216P008700002022-03-08 12:55PM EDT870.00360.50313.50323.000.00-100.00%
IDXX221216P008800002022-05-16 9:57AM EDT880.00524.00541.30551.000.00-1093.53%
IDXX221216P009000002022-03-14 12:12AM EDT900.00381.000.000.000.00---0.00%
IDXX221216P009200002022-09-13 10:00AM EDT920.00566.00583.00591.500.00-10107.76%
IDXX221216P009400002022-04-29 9:55AM EDT940.00490.00538.00546.500.00-100.00%
IDXX221216P009600002022-09-20 10:17AM EDT960.00623.50622.10630.400.00-10101.51%
IDXX221216P009800002022-02-17 10:45AM EDT980.00480.00432.50442.400.00--00.00%