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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221216C002400002022-04-18 2:24PM EDT240.00255.16126.50135.600.00-10065.05%
IDXX221216C002500002022-03-08 10:55AM EDT250.00265.50299.80309.500.00-11394.61%
IDXX221216C002600002022-02-03 10:44AM EDT260.00280.00279.00288.800.00-10342.35%
IDXX221216C002700002022-05-02 9:42AM EDT270.00173.000.000.000.00-100.00%
IDXX221216C002800002022-02-22 11:59AM EDT280.00219.50259.00268.700.00--0305.71%
IDXX221216C003000002022-05-04 3:42PM EDT300.00129.0088.3097.500.00--867.11%
IDXX221216C003100002022-01-14 12:30PM EDT310.00222.35213.30221.000.00-11235.35%
IDXX221216C003300002022-06-14 10:47AM EDT330.0040.7254.0063.500.00-2251.75%
IDXX221216C003400002022-05-06 3:48PM EDT340.0068.0060.1069.500.00-2458.68%
IDXX221216C003500002022-06-15 10:21AM EDT350.0034.5042.0051.500.00-686849.41%
IDXX221216C003600002022-05-31 3:39PM EDT360.0064.8232.5041.900.00-3144.05%
IDXX221216C003700002022-05-09 2:38PM EDT370.0039.9841.7051.000.00-1252.95%
IDXX221216C003800002022-06-15 1:00PM EDT380.0021.8027.6037.300.00-142147.54%
IDXX221216C003900002022-05-27 1:00PM EDT390.0052.2024.5033.700.00-1147.45%
IDXX221216C004000002022-06-23 10:21AM EDT400.0018.8020.0029.400.00-11046.32%
IDXX221216C004100002022-06-06 2:29PM EDT410.0028.9016.7026.500.00-1146.35%
IDXX221216C004200002022-06-15 12:38PM EDT420.0012.0013.7023.500.00-2245.98%
IDXX221216C004300002022-06-16 9:59AM EDT430.009.0011.0020.400.00-1245.21%
IDXX221216C004400002021-11-10 4:23PM EDT440.00204.20189.90198.000.00--2239.93%
IDXX221216C004500002022-06-06 10:27AM EDT450.0017.007.0016.600.00-2845.60%
IDXX221216C004600002022-05-20 2:23PM EDT460.0015.422.807.500.00-5435.38%
IDXX221216C004700002022-05-06 11:18AM EDT470.0015.509.1018.500.00-71052.31%
IDXX221216C004800002022-05-13 2:32PM EDT480.0012.145.0012.000.00-410445.88%
IDXX221216C004900002022-05-26 9:41AM EDT490.0010.902.006.800.00-12339.66%
IDXX221216C005000002022-06-01 10:10AM EDT500.0011.000.805.600.00-101139.11%
IDXX221216C005100002022-06-09 1:14PM EDT510.005.801.706.500.00-1642.40%
IDXX221216C005200002022-06-09 11:18AM EDT520.005.200.104.800.00-3440.55%
IDXX221216C005300002022-05-11 9:51AM EDT530.004.700.205.000.00-10242.43%
IDXX221216C005400002022-02-03 10:30AM EDT540.0063.7568.0077.500.00-1010125.35%
IDXX221216C005500002022-06-16 2:01PM EDT550.001.400.004.800.00-11044.76%
IDXX221216C005600002021-10-22 2:32PM EDT560.00142.000.000.000.00-3012.50%
IDXX221216C005700002022-02-07 1:38PM EDT570.0050.7051.0059.900.00-10112.71%
IDXX221216C005800002022-06-29 11:16AM EDT580.001.500.204.900.00-11148.88%
IDXX221216C005900002022-01-25 1:20PM EDT590.0031.4033.9040.600.00-2896.16%
IDXX221216C006000002022-06-02 10:57AM EDT600.002.500.004.800.00-2651.07%
IDXX221216C006100002022-05-03 2:18PM EDT610.009.201.703.200.00-1117047.86%
IDXX221216C006200002022-04-28 12:06PM EDT620.009.300.355.000.00-16053.88%
IDXX221216C006300002022-01-24 1:12PM EDT630.0023.1018.7023.800.00-71082.42%
IDXX221216C006400002022-03-23 2:17PM EDT640.0030.605.8015.000.00-1867.25%
IDXX221216C006500002022-06-23 10:54AM EDT650.001.000.004.800.00-4672856.66%
IDXX221216C006600002022-06-15 10:14AM EDT660.000.410.004.800.00-12250.26%
IDXX221216C006700002022-03-08 2:23PM EDT670.0022.9022.3027.100.00-1692.12%
IDXX221216C006800002022-02-03 2:32PM EDT680.0025.2020.7029.500.00-3993.86%
IDXX221216C006900002022-04-21 10:52AM EDT690.008.400.004.800.00-418953.04%
IDXX221216C007000002022-06-15 10:12AM EDT700.000.150.104.800.00-15554.13%
IDXX221216C007100002021-10-19 11:05AM EDT710.0065.7063.7068.000.00--1143.95%
IDXX221216C007200002022-05-18 3:40PM EDT720.000.800.004.800.00-1855.66%
IDXX221216C007300002021-12-14 4:46PM EDT730.0036.7016.0024.400.00-1092.85%
IDXX221216C007400002022-06-07 9:43AM EDT740.002.510.004.800.00-1157.34%
IDXX221216C007500002022-02-25 11:16AM EDT750.008.007.6011.400.00-1477.17%
IDXX221216C007600002022-06-07 9:43AM EDT760.001.690.004.800.00-1558.95%
IDXX221216C007700002022-06-08 9:48AM EDT770.001.330.004.800.00-2059.74%
IDXX221216C007800002022-04-14 3:50PM EDT780.003.000.004.800.00-1560.52%
IDXX221216C008200002022-06-10 3:54PM EDT820.000.500.051.300.00-301752.73%
IDXX221216C008400002022-06-08 9:48AM EDT840.001.600.004.800.00-1064.91%
IDXX221216C008500002022-05-18 3:39PM EDT850.000.600.004.800.00-1265.60%
IDXX221216C008600002022-01-07 11:31AM EDT860.008.752.058.900.00-1176.95%
IDXX221216C008700002022-06-15 12:04PM EDT870.002.400.004.800.00-1166.96%
IDXX221216C008800002022-04-19 12:04PM EDT880.002.470.004.800.00--067.63%
IDXX221216C008900002022-06-09 10:33AM EDT890.000.200.004.800.00-1068.28%
IDXX221216C009000002022-06-15 12:04PM EDT900.002.400.004.800.00-1268.93%
IDXX221216C009200002022-06-10 3:53PM EDT920.000.400.004.800.00-7770.19%
IDXX221216C009400002022-04-28 12:03PM EDT940.001.400.004.800.00-2171.42%
IDXX221216C009600002022-04-07 2:15PM EDT960.000.800.004.800.00--072.62%
IDXX221216C009800002022-06-10 3:52PM EDT980.000.600.004.800.00-7673.79%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221216P002200002022-06-23 9:30AM EDT220.005.702.907.600.00-1256.90%
IDXX221216P002300002022-05-16 12:03AM EDT230.0011.305.0012.500.00--561.60%
IDXX221216P002500002022-04-22 3:22PM EDT250.002.505.5014.200.00-2055.06%
IDXX221216P002900002022-02-25 12:15PM EDT290.006.783.606.000.00-1131.85%
IDXX221216P003000002022-06-01 3:14PM EDT300.0016.9612.5022.000.00--151.30%
IDXX221216P003100002022-05-03 11:57AM EDT310.0013.9011.7019.200.00-10010143.01%
IDXX221216P003300002022-06-23 12:05PM EDT330.0029.7021.7031.500.00-22647.77%
IDXX221216P003400002022-06-23 12:05PM EDT340.0033.7025.5035.000.00-25546.34%
IDXX221216P003500002022-06-02 1:30PM EDT350.0027.3029.6039.500.00-11545.66%
IDXX221216P003600002022-05-09 11:51AM EDT360.0050.0030.5040.200.00-1340.68%
IDXX221216P003700002022-05-06 3:52PM EDT370.0052.3036.0045.300.00-1139.95%
IDXX221216P003800002022-05-19 11:32AM EDT380.0054.3563.6071.500.00-1656.52%
IDXX221216P003900002022-05-13 3:44PM EDT390.0062.4360.0069.200.00-1151.55%
IDXX221216P004000002022-05-04 11:35AM EDT400.0047.5052.1061.700.00-192136.48%
IDXX221216P004100002022-06-23 12:05PM EDT410.0075.8564.0073.700.00-12241.66%
IDXX221216P004200002022-06-23 12:05PM EDT420.0083.4571.7081.000.00-12241.49%
IDXX221216P004300002022-05-27 11:04AM EDT430.0063.2476.8086.000.00-12338.25%
IDXX221216P004400002022-03-07 4:10PM EDT440.0038.6019.5029.000.00-580.00%
IDXX221216P004500002022-05-16 11:54AM EDT450.00104.39116.00125.500.00-11260.07%
IDXX221216P004600002022-05-10 12:38PM EDT460.00131.14103.50112.900.00-1841.02%
IDXX221216P004700002022-06-16 2:23PM EDT470.00147.00112.10121.500.00-11741.04%
IDXX221216P004800002022-06-30 12:13PM EDT480.00133.17121.00130.500.00-24941.43%
IDXX221216P004900002022-04-11 11:15AM EDT490.0043.00150.80159.400.00-11062.55%
IDXX221216P005000002022-05-19 10:13AM EDT500.00145.00168.00177.800.00-14273.55%
IDXX221216P005100002022-01-20 4:05PM EDT510.0061.6068.6077.400.00-370.00%
IDXX221216P005200002022-06-23 10:31AM EDT520.00175.00158.00167.900.00-1643.70%
IDXX221216P005300002022-05-12 12:29PM EDT530.00186.98180.00189.000.00-2656.10%
IDXX221216P005400002022-05-16 12:03AM EDT540.00204.00189.50199.000.00---57.34%
IDXX221216P005500002022-06-30 12:13PM EDT550.00200.30187.20197.000.00-4746.23%
IDXX221216P005600002022-03-22 9:39AM EDT560.0074.0078.0086.900.00-300.00%
IDXX221216P005700002022-05-17 2:45PM EDT570.00205.23238.50247.400.00-2386.26%
IDXX221216P005800002022-01-25 3:16PM EDT580.00123.50103.40109.000.00-110.00%
IDXX221216P005900002022-06-15 2:33PM EDT590.00264.00226.60236.500.00-1250.27%
IDXX221216P006000002022-05-10 9:50AM EDT600.00251.50235.50244.900.00-1447.25%
IDXX221216P006100002022-03-14 1:56PM EDT610.00146.000.000.000.00-100.00%
IDXX221216P006200002022-06-06 9:38AM EDT620.00246.50256.70266.500.00-21653.80%
IDXX221216P006300002022-03-31 1:04PM EDT630.00108.10199.30208.000.00-550.00%
IDXX221216P006400002021-11-30 1:27PM EDT640.0094.9066.2075.200.00-10130.00%
IDXX221216P006500002022-02-14 4:38PM EDT650.00160.00149.00157.000.00-10120.00%
IDXX221216P006600002022-05-10 10:45AM EDT660.00315.000.000.000.00--00.00%
IDXX221216P006700002022-03-24 3:44PM EDT670.00150.70195.00204.500.00-240.00%
IDXX221216P006800002021-10-26 1:46PM EDT680.00100.50125.00129.500.00--10.00%
IDXX221216P007000002022-05-10 9:50AM EDT700.00351.00335.00344.500.00-1056.08%
IDXX221216P007500002022-06-28 10:05AM EDT750.00391.50387.00396.500.00-1066.72%
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%
IDXX221216P008300002022-05-10 10:45AM EDT830.00485.00448.500.000.00--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 EDT880.00524.00541.30551.000.00-10113.35%
IDXX221216P009000002022-03-14 12:12AM EDT900.00381.000.000.000.00---0.00%
IDXX221216P009200002022-05-23 9:35AM EDT920.00554.50580.50589.500.00-10115.00%
IDXX221216P009400002022-04-29 9:55AM EDT940.00490.00538.00546.500.00-100.00%
IDXX221216P009600002022-06-06 9:38AM EDT960.00586.50596.70606.500.00-1082.37%
IDXX221216P009800002022-02-17 10:45AM EDT980.00480.00432.50442.400.00--00.00%