New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.95-6.32 (-1.45%)
At close: 04:00PM EDT
431.10 +0.15 (+0.03%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX231020C004200002023-10-02 3:48PM EDT420.0018.130.000.000.00-100.00%
IDXX231020C004300002023-10-02 10:55AM EDT430.0013.140.000.000.00-100.00%
IDXX231020C004400002023-10-02 1:46PM EDT440.006.650.000.000.00-401.56%
IDXX231020C004500002023-10-02 1:46PM EDT450.003.800.000.000.00-403.13%
IDXX231020C004600002023-10-02 10:22AM EDT460.002.700.000.000.00-1406.25%
IDXX231020C004700002023-09-29 10:42AM EDT470.002.800.000.000.00-106.25%
IDXX231020C004800002023-09-29 12:30PM EDT480.001.160.000.000.00-1012.50%
IDXX231020C004900002023-09-25 12:17PM EDT490.001.090.000.000.00-2012.50%
IDXX231020C005000002023-09-21 11:21AM EDT500.000.950.000.000.00-2012.50%
IDXX231020C005100002023-09-14 11:37AM EDT510.001.500.000.000.00-4012.50%
IDXX231020C005200002023-09-15 10:26AM EDT520.000.850.000.000.00-12012.50%
IDXX231020C005300002023-09-18 2:00PM EDT530.000.100.000.000.00-1025.00%
IDXX231020C005400002023-10-02 11:51AM EDT540.000.840.000.000.00-1025.00%
IDXX231020C005500002023-08-31 12:17PM EDT550.006.500.004.800.00-12773.83%
IDXX231020C005600002023-09-22 3:24PM EDT560.000.780.000.000.00-14025.00%
IDXX231020C005700002023-08-30 11:56AM EDT570.003.700.004.800.00-1781.78%
IDXX231020C005800002023-09-15 9:30AM EDT580.002.440.000.000.00-2025.00%
IDXX231020C005900002023-09-15 9:30AM EDT590.002.370.000.000.00-2025.00%
IDXX231020C006000002023-08-01 1:43PM EDT600.006.500.004.800.00-52092.86%
IDXX231020C006100002023-09-28 11:31AM EDT610.000.100.000.000.00-2025.00%
IDXX231020C006300002023-04-24 11:41AM EDT630.004.970.004.300.00--1100.88%
IDXX231020C006400002023-02-17 2:26PM EDT640.0011.005.0012.000.00-11143.26%
IDXX231020C006500002023-08-02 2:33PM EDT650.001.350.004.000.00-4082105.76%
IDXX231020C006600002023-08-30 9:41AM EDT660.000.150.004.800.00-1108112.62%
IDXX231020C007000002023-05-18 10:57AM EDT700.001.200.004.800.00-118124.39%
IDXX231020C007200002023-08-15 10:30AM EDT720.000.010.004.800.00-12129.93%
IDXX231020C007400002023-03-13 1:35PM EDT740.002.700.004.800.00-44135.25%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX231020P002300002023-07-12 3:35PM EDT230.000.260.004.800.00--1170.80%
IDXX231020P002400002023-03-07 10:38AM EDT240.002.640.004.600.00-813159.38%
IDXX231020P002500002023-05-12 11:28AM EDT250.001.460.004.800.00-136151.10%
IDXX231020P002600002023-07-13 11:32AM EDT260.000.160.001.900.00-219119.19%
IDXX231020P002700002023-05-26 3:02PM EDT270.000.100.001.650.00-234108.79%
IDXX231020P002800002023-04-20 11:42AM EDT280.001.130.004.500.00-36122.39%
IDXX231020P002900002023-05-02 3:40PM EDT290.000.950.554.600.00-21198117.47%
IDXX231020P003000002023-02-17 12:46PM EDT300.003.401.506.300.00-11120.65%
IDXX231020P003300002023-07-13 12:47PM EDT330.001.010.004.700.00-1483.57%
IDXX231020P003400002023-07-11 10:55AM EDT340.000.450.004.800.00-1376.48%
IDXX231020P003500002023-06-28 10:27AM EDT350.001.500.002.050.00-26956.96%
IDXX231020P003600002023-09-07 2:29PM EDT360.000.400.000.000.00-1012.50%
IDXX231020P003700002023-07-21 12:24PM EDT370.001.500.004.800.00-2354.55%
IDXX231020P003800002023-09-21 2:26PM EDT380.001.200.000.000.00--012.50%
IDXX231020P003900002023-10-02 2:11PM EDT390.002.320.000.000.00-1012.50%
IDXX231020P004000002023-10-02 2:11PM EDT400.003.220.000.000.00-106.25%
IDXX231020P004100002023-10-02 12:40PM EDT410.005.500.000.000.00-406.25%
IDXX231020P004200002023-10-02 3:56PM EDT420.006.810.000.000.00-503.13%
IDXX231020P004300002023-10-02 3:18PM EDT430.0012.400.000.000.00-800.39%
IDXX231020P004400002023-10-02 2:05PM EDT440.0018.000.000.000.00-200.00%
IDXX231020P004500002023-10-02 2:03PM EDT450.0025.300.000.000.00-100.00%
IDXX231020P004600002023-09-28 11:34AM EDT460.0026.490.000.000.00-400.00%
IDXX231020P004700002023-09-20 12:01PM EDT470.0014.600.000.000.00-100.00%
IDXX231020P004800002023-09-28 3:36PM EDT480.0042.500.000.000.00-100.00%
IDXX231020P004900002023-09-25 2:21PM EDT490.0054.000.000.000.00-400.00%
IDXX231020P005000002023-09-25 10:31AM EDT500.0066.000.000.000.00-1200.00%
IDXX231020P005100002023-10-02 3:55PM EDT510.0079.090.000.000.00-200.00%
IDXX231020P005200002023-10-02 3:55PM EDT520.0089.130.000.000.00-200.00%
IDXX231020P005300002023-09-11 9:35AM EDT530.0061.500.000.000.00-200.00%
IDXX231020P005400002023-09-28 3:43PM EDT540.00102.080.000.000.00-100.00%
IDXX231020P005500002023-09-28 3:43PM EDT550.00112.110.000.000.00-100.00%
IDXX231020P005600002023-07-25 11:20AM EDT560.0028.3072.0077.500.00--10.00%
IDXX231020P005700002023-07-19 2:15PM EDT570.0040.0082.0091.000.00--10.00%
IDXX231020P005800002023-07-25 2:57PM EDT580.0038.1091.4097.900.00-600.00%
IDXX231020P005900002023-08-02 11:13AM EDT590.0076.0078.1086.000.00--00.00%