New Zealand markets close in 3 hours 33 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
336.68+10.88 (+3.34%)
At close: 04:00PM EDT
337.02 +0.34 (+0.10%)
After hours: 07:49PM 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--059.37%
IDXX230120C003000002022-07-22 9:39AM EDT300.00116.0084.4093.000.00-19100.50%
IDXX230120C003100002022-08-16 9:30AM EDT310.0092.3058.5067.200.00-1169.02%
IDXX230120C003200002022-08-26 10:16AM EDT320.0068.6837.5046.400.00-1052.53%
IDXX230120C003300002022-07-18 1:02PM EDT330.0068.2259.5068.500.00-121284.12%
IDXX230120C003400002022-09-19 11:35AM EDT340.0031.3030.4032.100.00-212045.85%
IDXX230120C003500002022-09-12 12:03PM EDT350.0050.4322.4031.900.00-201751.19%
IDXX230120C003600002022-09-22 11:03AM EDT360.0019.4718.0027.800.00-1550.66%
IDXX230120C003700002022-09-22 11:03AM EDT370.0017.0714.3023.800.00-22049.73%
IDXX230120C003800002022-09-22 11:32AM EDT380.0014.2612.2021.000.00-34449.98%
IDXX230120C003900002022-09-23 10:57AM EDT390.0011.209.8017.900.00-1549.32%
IDXX230120C004000002022-09-29 9:31AM EDT400.0010.106.8016.000.00-24049.99%
IDXX230120C004100002022-09-09 9:46AM EDT410.0017.536.1013.900.00-1749.96%
IDXX230120C004200002022-09-16 11:08AM EDT420.009.544.809.400.00-201445.26%
IDXX230120C004300002022-09-15 9:31AM EDT430.008.702.807.600.00-12244.53%
IDXX230120C004400002022-09-15 9:31AM EDT440.007.100.405.200.00-1041.79%
IDXX230120C004500002022-09-12 3:11PM EDT450.0010.200.205.000.00-1443.61%
IDXX230120C004600002022-07-20 10:50AM EDT460.0016.505.0014.000.00--155.82%
IDXX230120C004700002022-06-06 3:56PM EDT470.0015.109.9019.500.00--167.91%
IDXX230120C004800002022-09-13 9:30AM EDT480.003.900.004.800.00-1849.48%
IDXX230120C004900002022-07-08 10:29AM EDT490.0012.208.5017.900.00-1169.87%
IDXX230120C005000002022-08-03 10:48AM EDT500.0010.120.107.500.00-202250.39%
IDXX230120C005100002022-09-21 3:37PM EDT510.001.250.703.800.00-1452.20%
IDXX230120C005200002022-09-13 9:30AM EDT520.002.000.004.800.00-1257.04%
IDXX230120C005300002022-07-13 9:30AM EDT530.002.850.000.000.00-1112.50%
IDXX230120C005400002022-08-03 9:31AM EDT540.004.100.0010.000.00-1161.09%
IDXX230120C005500002022-08-15 9:30AM EDT550.002.650.0010.000.00-114862.76%
IDXX230120C005600002022-08-04 9:31AM EDT560.003.500.004.800.00-1654.96%
IDXX230120C005800002022-09-27 1:00PM EDT580.002.560.204.900.00-119358.50%
IDXX230120C006200002022-09-27 1:00PM EDT620.002.460.004.800.00-1063.14%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230120P001650002022-09-19 10:43AM EDT165.001.250.050.000.00-47625.00%
IDXX230120P001700002022-08-30 11:24AM EDT170.001.330.004.800.00-1278.61%
IDXX230120P001750002022-09-01 9:31AM EDT175.001.500.004.800.00-12175.72%
IDXX230120P001800002022-09-29 9:31AM EDT180.001.600.004.800.00-1072.90%
IDXX230120P001850002022-09-29 9:31AM EDT185.001.700.004.800.00-2370.17%
IDXX230120P001900002022-09-01 9:31AM EDT190.001.900.004.800.00-1267.49%
IDXX230120P001950002022-09-07 9:30AM EDT195.002.100.004.800.00-1364.89%
IDXX230120P002000002022-09-07 9:30AM EDT200.002.300.004.800.00-1462.34%
IDXX230120P002100002022-09-29 9:31AM EDT210.002.700.104.900.00-1357.96%
IDXX230120P002200002022-09-29 9:31AM EDT220.003.300.205.000.00-1053.70%
IDXX230120P002300002022-09-29 9:31AM EDT230.004.000.705.500.00-1851.28%
IDXX230120P002400002022-09-29 9:31AM EDT240.005.001.706.500.00-1750.37%
IDXX230120P002500002022-09-29 9:31AM EDT250.006.204.309.100.00-11153.29%
IDXX230120P002600002022-09-29 9:31AM EDT260.007.705.0012.000.00-11252.60%
IDXX230120P002700002022-08-16 9:31AM EDT270.004.705.1011.600.00-1553.93%
IDXX230120P002800002022-09-28 1:16PM EDT280.0010.808.7015.500.00-2655.66%
IDXX230120P002900002022-09-28 11:43AM EDT290.0013.708.6018.000.00-1054.05%
IDXX230120P003000002022-09-26 2:25PM EDT300.0017.9013.1016.100.00-173344.91%
IDXX230120P003100002022-09-23 2:53PM EDT310.0022.3015.4022.400.00-2448.54%
IDXX230120P003200002022-08-16 9:30AM EDT320.0011.8013.8022.000.00-1141.45%
IDXX230120P003300002022-09-28 11:13AM EDT330.0027.9023.5028.800.00-1544.19%
IDXX230120P003400002022-09-02 11:15AM EDT340.0025.8735.1039.800.00-4751.86%
IDXX230120P003500002022-09-16 3:17PM EDT350.0034.6032.0041.000.00-51145.45%
IDXX230120P003600002022-08-08 2:55PM EDT360.0020.9031.8036.100.00-1229.75%
IDXX230120P003700002022-06-15 12:01PM EDT370.0062.4035.0044.500.00-1031.61%
IDXX230120P003800002022-08-08 2:55PM EDT380.0027.1040.0049.400.00-1226.96%
IDXX230120P003900002022-08-08 2:55PM EDT390.0031.0046.0055.700.00-1122.16%
IDXX230120P004000002022-08-08 2:55PM EDT400.0035.3053.3062.300.00-1760.00%
IDXX230120P004100002022-07-25 9:30AM EDT410.0054.700.000.000.00-110.00%
IDXX230120P004300002022-07-25 9:30AM EDT430.0067.700.000.000.00-120.00%
IDXX230120P004500002022-08-05 3:42PM EDT450.0062.23104.20113.000.00-110.00%
IDXX230120P005100002022-09-26 12:29PM EDT510.00178.00168.70178.500.00--056.36%
IDXX230120P005300002022-09-13 9:36AM EDT530.00173.00188.60198.500.00-1059.95%
IDXX230120P005600002022-09-20 9:45AM EDT560.00227.00220.10228.500.00-1064.97%
IDXX230120P005800002022-06-17 1:28PM EDT580.00247.50214.70224.000.00-110.00%
IDXX230120P006000002022-09-30 2:22PM EDT600.00268.00258.50267.000.00-1065.97%
IDXX230120P006200002022-10-03 10:12AM EDT620.00288.50278.70288.50+14.00+5.10%1073.94%