New Zealand markets open in 8 hours 56 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
349.21-9.82 (-2.74%)
At close: 04:00PM EDT
342.87 -6.34 (-1.82%)
Pre-market: 08:50AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230120C002800002022-05-19 10:06AM EDT280.00106.5070.1078.400.00--035.03%
IDXX230120C003200002022-05-31 2:22PM EDT320.0096.850.000.000.00--20.00%
IDXX230120C003300002022-06-15 12:00PM EDT330.0047.000.000.000.00--10.00%
IDXX230120C003500002022-06-16 3:34PM EDT350.0035.770.000.000.00-340.10%
IDXX230120C003600002022-06-10 11:26AM EDT360.0041.600.000.000.00--40.78%
IDXX230120C003700002022-06-15 1:07PM EDT370.0028.200.000.000.00-1211.56%
IDXX230120C003800002022-06-15 12:01PM EDT380.0025.500.000.000.00-123.13%
IDXX230120C003900002022-06-01 12:05PM EDT390.0043.840.000.000.00--23.13%
IDXX230120C004000002022-06-14 1:23PM EDT400.0021.450.000.000.00-31343.13%
IDXX230120C004100002022-06-16 11:57AM EDT410.0014.900.000.000.00-133.13%
IDXX230120C004200002022-06-02 2:09PM EDT420.0034.900.000.000.00--106.25%
IDXX230120C004300002022-06-10 10:50AM EDT430.0017.630.000.000.00-20206.25%
IDXX230120C004400002022-06-16 11:53AM EDT440.009.600.000.000.00-256.25%
IDXX230120C004500002022-06-07 11:59AM EDT450.0018.000.000.000.00--36.25%
IDXX230120C004700002022-06-06 3:56PM EDT470.0015.100.000.000.00--16.25%
IDXX230120C005000002022-06-01 12:07PM EDT500.0011.300.000.000.00--112.50%
IDXX230120C005500002022-06-13 12:35PM EDT550.002.000.000.000.00-223012.50%
IDXX230120C005600002022-06-28 9:48AM EDT560.002.170.000.000.00-1012.50%
IDXX230120C005800002022-06-28 9:48AM EDT580.001.640.000.000.00-19112.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230120P001850002022-06-16 3:58PM EDT185.005.000.000.000.00--112.50%
IDXX230120P002600002022-06-16 11:57AM EDT260.0018.200.000.000.00--16.25%
IDXX230120P002700002022-06-16 11:53AM EDT270.0020.800.000.000.00-136.25%
IDXX230120P002900002022-06-16 11:53AM EDT290.0027.200.000.000.00--66.25%
IDXX230120P003000002022-06-28 9:58AM EDT300.0018.670.000.000.00-1213.13%
IDXX230120P003100002022-06-17 10:13AM EDT310.0031.060.000.000.00-12143.13%
IDXX230120P003200002022-06-28 9:58AM EDT320.0024.270.000.000.00-103.13%
IDXX230120P003300002022-06-24 2:03PM EDT330.0028.030.000.000.00-111.56%
IDXX230120P003400002022-06-21 1:13PM EDT340.0043.430.000.000.00-120.78%
IDXX230120P003500002022-06-16 10:43AM EDT350.0056.230.000.000.00-110.00%
IDXX230120P003600002022-05-27 12:37PM EDT360.0030.6535.3044.500.00-1136.70%
IDXX230120P003700002022-06-15 12:01PM EDT370.0062.400.000.000.00-100.00%
IDXX230120P003800002022-05-20 9:41AM EDT380.0052.7665.2072.900.00-1151.77%
IDXX230120P004000002022-06-16 9:30AM EDT400.0084.490.000.000.00-320.00%
IDXX230120P004100002022-06-09 1:48PM EDT410.0067.900.000.000.00--10.00%
IDXX230120P004300002022-05-27 11:04AM EDT430.0065.3578.5087.500.00-1127.75%
IDXX230120P005800002022-06-17 1:28PM EDT580.00247.500.000.000.00-110.00%