New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.000.00 (0.00%)
At close: 04:00PM EST
486.50 -0.50 (-0.10%)
After hours: 05:57PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230421C001800002022-12-22 3:53PM EST180.00235.50306.50315.700.00--0130.21%
IDXX230421C001900002022-12-22 3:53PM EST190.00225.50296.50306.000.00--0124.76%
IDXX230421C002800002022-09-22 12:38PM EST280.0072.2575.5085.000.00-300.00%
IDXX230421C003400002022-11-11 2:32PM EST340.00119.4593.00102.500.00-320.00%
IDXX230421C003500002022-10-14 1:47PM EST350.0032.80106.70116.000.00--30.00%
IDXX230421C003600002022-10-14 1:16PM EST360.0029.3098.50108.000.00-880.00%
IDXX230421C003700002022-10-18 2:44PM EST370.0032.7066.5075.400.00-130.00%
IDXX230421C003800002022-11-03 10:53AM EST380.0042.2575.0084.500.00-370.00%
IDXX230421C003900002022-11-03 10:52AM EST390.0037.4868.0076.800.00-160.00%
IDXX230421C004000002022-12-06 1:54PM EST400.0051.5043.8053.500.00-390.00%
IDXX230421C004100002023-01-03 3:31PM EST410.0035.3084.2091.300.00-11849.52%
IDXX230421C004200002023-01-10 1:03PM EST420.0065.0078.8083.000.00-15547.82%
IDXX230421C004300002023-01-05 3:25PM EST430.0032.3068.4075.000.00-12946.28%
IDXX230421C004400002023-01-24 10:39AM EST440.0064.5059.3067.500.00-494245.08%
IDXX230421C004500002023-01-13 12:24PM EST450.0053.0052.3060.400.00-92144.02%
IDXX230421C004600002023-01-09 3:32PM EST460.0032.2047.0054.700.00-12244.21%
IDXX230421C004700002023-01-27 3:03PM EST470.0044.5543.4045.30+0.66+1.50%25139.79%
IDXX230421C004800002023-01-23 1:09PM EST480.0044.4437.3038.900.00-12138.41%
IDXX230421C004900002023-01-26 12:12PM EST490.0031.2031.5033.900.00-317738.12%
IDXX230421C005000002023-01-26 2:59PM EST500.0027.8026.2028.100.00-113536.48%
IDXX230421C005100002023-01-24 3:34PM EST510.0023.4421.6022.800.00-11734.87%
IDXX230421C005200002023-01-23 1:50PM EST520.0023.6317.3018.800.00-33434.17%
IDXX230421C005300002023-01-27 9:35AM EST530.0012.3311.9018.50-3.02-19.67%2537.27%
IDXX230421C005400002023-01-27 9:56AM EST540.009.909.5015.00-1.60-13.91%1515336.27%
IDXX230421C005600002023-01-27 10:48AM EST560.006.205.107.50-0.38-5.78%102131.58%
IDXX230421C005800002023-01-27 10:45AM EST580.003.901.405.90-0.20-4.88%31933.53%
IDXX230421C006000002023-01-24 11:29AM EST600.002.900.954.400.00-61034.67%
IDXX230421C006200002023-01-10 12:03PM EST620.001.100.004.800.00-22339.32%
IDXX230421C006400002023-01-26 10:20AM EST640.001.050.601.950.00-38250634.89%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230421P001650002022-11-10 12:01PM EST165.002.470.001.250.00-12102.30%
IDXX230421P001700002022-12-13 11:43AM EST170.001.000.004.800.00-13123.34%
IDXX230421P001750002022-11-10 12:01PM EST175.002.570.104.900.00-19121.12%
IDXX230421P001800002022-12-15 10:01AM EST180.001.000.009.700.00-117135.07%
IDXX230421P001850002022-11-03 9:25AM EST185.001.950.004.800.00-69114.18%
IDXX230421P001900002022-09-23 8:31AM EST190.004.801.956.000.00-17123.02%
IDXX230421P001950002022-10-18 10:07AM EST195.002.910.305.100.00-9048110.96%
IDXX230421P002000002022-12-15 10:01AM EST200.001.000.009.700.00-19122.17%
IDXX230421P002100002023-01-12 10:28AM EST210.000.450.004.800.00-54100.54%
IDXX230421P002200002022-12-19 2:06PM EST220.001.050.004.800.00-252695.54%
IDXX230421P002300002022-10-20 2:17PM EST230.007.401.005.800.00--36897.30%
IDXX230421P002400002023-01-11 3:40PM EST240.000.700.004.800.00-1186.21%
IDXX230421P002500002023-01-06 3:02PM EST250.001.500.001.050.00-221063.77%
IDXX230421P002600002022-11-01 8:31AM EST260.005.000.000.000.00-133125.00%
IDXX230421P002700002022-10-21 1:33PM EST270.0014.702.507.200.00-41385.65%
IDXX230421P002800002023-01-12 10:28AM EST280.001.000.004.800.00-12069.60%
IDXX230421P002900002022-10-07 1:15PM EST290.0022.206.5016.000.00-161697.01%
IDXX230421P003000002023-01-24 11:18AM EST300.002.070.004.800.00-113862.12%
IDXX230421P003100002022-12-22 1:18PM EST310.007.100.004.800.00-14758.55%
IDXX230421P003200002023-01-24 11:18AM EST320.002.280.004.800.00-112155.08%
IDXX230421P003300002023-01-06 3:50PM EST330.003.520.004.800.00-15451.69%
IDXX230421P003400002022-12-21 10:30AM EST340.009.900.802.900.00-83550.46%
IDXX230421P003500002022-12-21 1:58PM EST350.0012.000.452.850.00-2446.95%
IDXX230421P003600002023-01-24 11:50AM EST360.002.380.652.350.00-11241.80%
IDXX230421P003700002023-01-12 3:29PM EST370.005.700.802.950.00-11740.85%
IDXX230421P003800002023-01-18 2:51PM EST380.005.752.606.500.00-2547.00%
IDXX230421P003900002023-01-26 12:49PM EST390.004.802.604.600.00-11439.04%
IDXX230421P004000002023-01-26 9:30AM EST400.005.804.007.800.00-24642.41%
IDXX230421P004100002023-01-11 10:17AM EST410.0014.106.008.800.00-31340.53%
IDXX230421P004200002023-01-09 9:30AM EST420.0021.245.8012.300.00-12342.35%
IDXX230421P004300002023-01-25 3:29PM EST430.0011.709.8013.700.00-1240.33%
IDXX230421P004400002023-01-19 12:48PM EST440.0019.609.9016.800.00-84540.31%
IDXX230421P004500002023-01-24 11:10AM EST450.0016.0014.3016.800.00-101135.91%
IDXX230421P004600002023-01-26 2:58PM EST460.0018.6715.9022.400.00-12638.05%
IDXX230421P004700002023-01-20 3:29PM EST470.0023.4021.1022.400.00-61433.15%
IDXX230421P004800002023-01-26 2:58PM EST480.0026.1825.0027.200.00-11033.28%
IDXX230421P004900002023-01-20 2:17PM EST490.0033.6028.5031.100.00-91231.86%
IDXX230421P005000002023-01-23 11:01AM EST500.0035.6032.6035.900.00-11130.86%
IDXX230421P005400002022-09-19 9:07AM EST540.00204.00199.00208.900.00-10186.49%
IDXX230421P005600002022-11-08 9:37AM EST560.00178.00126.50135.200.00--090.89%
IDXX230421P005800002022-11-28 10:26AM EST580.00177.00169.00178.900.00--0122.07%
IDXX230421P006000002023-01-11 9:39AM EST600.00126.00109.40117.600.00--035.13%
IDXX230421P006400002023-01-11 10:01AM EST640.00165.00148.40157.800.00-1042.93%