IDXX - IDEXX Laboratories, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230721C002100002023-01-18 10:54AM EDT210.00286.50286.00295.000.00--0246.93%
IDXX230721C002700002023-01-13 12:58PM EDT270.00215.57218.40227.300.00--1165.34%
IDXX230721C002800002023-05-02 9:41AM EDT280.00193.00187.00195.800.00-1081.48%
IDXX230721C003100002023-01-13 11:43AM EDT310.00178.00181.00189.800.00--0140.90%
IDXX230721C003400002022-12-15 3:56PM EDT340.00104.50151.00159.500.00--1119.36%
IDXX230721C003600002023-02-01 12:20PM EDT360.00136.70136.40144.500.00--2116.13%
IDXX230721C003700002023-01-17 2:40PM EDT370.00133.30148.80158.000.00-11150.46%
IDXX230721C004000002023-01-04 12:00PM EDT400.0063.45109.70114.800.00-33108.98%
IDXX230721C004100002023-04-20 12:29PM EDT410.0093.8380.0087.900.00-1172.24%
IDXX230721C004300002023-02-02 2:24PM EDT430.0095.3077.0086.000.00-2486.70%
IDXX230721C004400002023-05-24 10:04AM EDT440.0035.4540.4045.300.00-1440.58%
IDXX230721C004500002023-05-24 3:39PM EDT450.0033.1035.4036.400.00-6636.33%
IDXX230721C004600002023-05-26 10:02AM EDT460.0025.4028.9030.20+0.30+1.20%53035.45%
IDXX230721C004700002023-05-26 12:53PM EDT470.0023.5023.0024.20+4.98+26.89%11634.03%
IDXX230721C004800002023-05-25 10:07AM EDT480.0015.5017.8018.900.00-11932.72%
IDXX230721C004900002023-05-24 1:21PM EDT490.0011.5013.2014.300.00-1431.45%
IDXX230721C005000002023-05-18 1:28PM EDT500.0019.208.1012.200.00-11732.93%
IDXX230721C005100002023-05-24 12:05PM EDT510.005.504.709.000.00-215531.94%
IDXX230721C005200002023-05-26 11:18AM EDT520.003.652.807.20+0.45+14.06%22132.44%
IDXX230721C005300002023-05-23 3:43PM EDT530.002.720.905.400.00-1232.21%
IDXX230721C005400002023-05-22 12:56PM EDT540.004.000.054.800.00-61333.91%
IDXX230721C005500002023-05-23 11:52AM EDT550.001.180.004.000.00-1334.80%
IDXX230721C005600002023-05-25 2:03PM EDT560.002.400.003.500.00-11036.08%
IDXX230721C005700002023-05-11 11:24AM EDT570.002.300.004.800.00-12142.13%
IDXX230721C005800002023-04-24 11:34AM EDT580.003.940.004.800.00-101044.67%
IDXX230721C006000002023-05-26 2:10PM EDT600.000.100.004.80-0.65-86.67%2249.50%
IDXX230721C006200002023-05-26 2:02PM EDT620.000.050.002.00-0.95-95.00%1144.15%
IDXX230721C006400002023-01-11 2:13PM EDT640.004.803.705.500.00-17254357.72%
IDXX230721C006600002023-02-28 12:27PM EDT660.004.690.652.150.00-911752.33%
IDXX230721C006800002023-03-06 3:18PM EDT680.000.950.004.800.00-218957.04%
IDXX230721C007000002023-05-22 12:03PM EDT700.000.100.004.800.00-13360.43%
IDXX230721C007200002023-05-24 11:17AM EDT720.000.050.050.200.00-73744.19%
IDXX230721C007400002023-02-24 10:30AM EDT740.001.300.004.800.00-1266.80%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230721P002100002023-02-16 11:26AM EDT210.000.600.001.400.00-12297.27%
IDXX230721P002200002023-03-28 3:21PM EDT220.000.550.000.800.00-33985.25%
IDXX230721P002300002023-02-28 12:13PM EDT230.000.450.001.500.00-21288.06%
IDXX230721P002400002023-05-26 2:02PM EDT240.000.100.004.80-0.50-83.33%33101.65%
IDXX230721P002500002023-01-03 4:19PM EDT250.004.170.003.400.00-141190.14%
IDXX230721P002600002023-03-30 11:01AM EDT260.000.500.000.500.00-23363.87%
IDXX230721P002700002023-01-06 11:10AM EDT270.005.290.004.800.00-361085.96%
IDXX230721P002800002023-01-05 11:46AM EDT280.006.830.104.900.00-12381.79%
IDXX230721P002900002023-05-24 9:31AM EDT290.000.150.000.500.00-62353.03%
IDXX230721P003000002023-05-17 12:13PM EDT300.000.500.004.400.00-12570.53%
IDXX230721P003100002023-01-25 10:58AM EDT310.004.403.204.600.00-10075.23%
IDXX230721P003200002022-12-19 3:51PM EDT320.0015.203.308.100.00--177.86%
IDXX230721P003300002023-05-15 11:07AM EDT330.001.250.004.400.00-1157.74%
IDXX230721P003400002023-01-13 1:42PM EDT340.008.402.756.300.00-2463.92%
IDXX230721P003500002023-05-16 3:23PM EDT350.000.500.004.800.00-1750.70%
IDXX230721P003600002023-02-28 4:15PM EDT360.006.621.104.300.00-11754.21%
IDXX230721P003700002022-12-08 4:14PM EDT370.0025.2014.4021.900.00--1483.49%
IDXX230721P004000002023-05-25 11:15AM EDT400.003.861.004.500.00-12037.81%
IDXX230721P004100002023-05-23 11:21AM EDT410.004.502.106.000.00-11437.19%
IDXX230721P004200002023-05-05 11:34AM EDT420.006.203.707.800.00-236736.41%
IDXX230721P004300002023-05-24 10:01AM EDT430.0011.705.1011.500.00-254038.21%
IDXX230721P004400002023-05-23 3:07PM EDT440.0013.769.0012.800.00-101935.01%
IDXX230721P004500002023-05-24 1:28PM EDT450.0016.4012.8014.10+16.40--2631.37%
IDXX230721P004600002023-03-08 3:41PM EDT460.0025.7022.4027.500.00-31044.23%
IDXX230721P004700002023-05-23 12:59PM EDT470.0026.1020.5021.700.00-72629.13%
IDXX230721P004800002023-05-23 11:09AM EDT480.0027.6025.4026.400.00-21127.78%
IDXX230721P004900002023-05-08 2:59PM EDT490.0025.8030.8032.000.00-12226.56%
IDXX230721P005000002023-05-17 2:56PM EDT500.0026.1034.6040.700.00-2629.00%
IDXX230721P005100002023-05-11 10:27AM EDT510.0037.2041.3047.800.00--1528.08%
IDXX230721P005200002023-02-17 12:26PM EDT520.0047.9059.2068.700.00-2049.51%
IDXX230721P005300002023-02-08 4:15PM EDT530.0056.3077.6087.000.00--458.89%
IDXX230721P005500002023-05-02 9:44AM EDT550.0081.0076.1085.400.00-1035.67%
IDXX230721P006200002022-12-22 12:10PM EDT620.00210.50128.30134.700.00--00.00%
IDXX230721P006400002023-02-06 10:31AM EDT640.00150.00157.00166.500.00--00.00%
IDXX230721P006600002023-01-19 10:48AM EDT660.00190.50159.20168.000.00--00.00%
IDXX230721P006800002023-02-06 10:31AM EDT680.00190.00197.00206.000.00-100.00%