New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
441.57+4.59 (+1.05%)
As of 11:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX231215C002100002023-01-11 11:17AM EDT210.00273.50281.50290.500.00--0260.15%
IDXX231215C002300002023-01-11 11:17AM EDT230.00255.50263.00272.500.00--0240.29%
IDXX231215C002900002023-05-10 2:45PM EDT290.00203.31167.00176.500.00-20109.37%
IDXX231215C003700002023-09-21 9:31AM EDT370.0091.0077.5081.200.00--145.79%
IDXX231215C003800002023-03-10 12:55PM EDT380.00120.00119.50128.500.00-13120.40%
IDXX231215C003900002023-09-21 9:31AM EDT390.0071.7060.9063.400.00--240.58%
IDXX231215C004000002023-01-06 11:04AM EDT400.0080.60119.30126.300.00-11131.81%
IDXX231215C004100002023-06-15 1:53PM EDT410.0091.89138.90146.500.00-10164.80%
IDXX231215C004200002023-09-19 1:44PM EDT420.0049.8539.7040.600.00-1235.95%
IDXX231215C004300002023-09-27 2:01PM EDT430.0031.2033.1034.000.00-4834.67%
IDXX231215C004400002023-09-28 3:50PM EDT440.0027.7327.4028.100.00-11933.62%
IDXX231215C004500002023-09-29 10:33AM EDT450.0022.6022.3022.90+0.04+0.18%1632.75%
IDXX231215C004600002023-09-20 11:15AM EDT460.0031.1017.6018.400.00-1232.03%
IDXX231215C004700002023-09-25 3:05PM EDT470.0013.4013.8014.300.00-11031.07%
IDXX231215C004800002023-08-18 12:35PM EDT480.0041.5914.1017.500.00-11239.19%
IDXX231215C004900002023-09-07 11:15AM EDT490.0027.808.208.800.00-8610930.55%
IDXX231215C005000002023-09-21 3:27PM EDT500.007.006.106.700.00-96630.20%
IDXX231215C005200002023-09-22 10:00AM EDT520.003.903.204.100.00-16830.48%
IDXX231215C005400002023-09-20 12:40PM EDT540.005.402.002.400.00-13230.58%
IDXX231215C005600002023-09-14 3:09PM EDT560.002.851.104.700.00-14040.96%
IDXX231215C005800002023-09-05 12:34PM EDT580.006.800.004.800.00-43345.34%
IDXX231215C006000002023-08-31 10:06AM EDT600.006.000.004.800.00-16049.23%
IDXX231215C006200002023-09-07 11:12AM EDT620.002.000.004.800.00-2952.91%
IDXX231215C006400002023-08-15 1:57PM EDT640.004.000.004.800.00-11956.41%
IDXX231215C006600002023-07-27 2:00PM EDT660.008.000.004.700.00-110651.26%
IDXX231215C006800002023-09-21 10:55AM EDT680.000.300.000.350.00-16440.23%
IDXX231215C007000002023-09-14 3:07PM EDT700.000.500.004.800.00-12957.17%
IDXX231215C007200002023-09-07 11:22AM EDT720.000.600.004.800.00-1459.85%
IDXX231215C007400002023-09-19 11:14AM EDT740.000.200.004.800.00-1862.41%
IDXX231215C007600002023-08-23 11:28AM EDT760.000.250.004.800.00-12964.90%
IDXX231215C007800002023-08-15 10:20AM EDT780.000.100.009.600.00-1176.94%
IDXX231215C008000002023-09-19 11:15AM EDT800.000.100.004.800.00-13769.60%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX231215P002100002023-05-23 11:37AM EDT210.000.600.001.050.00-21673.63%
IDXX231215P002200002023-06-06 10:41AM EDT220.000.450.001.400.00-41572.36%
IDXX231215P002300002023-05-12 11:36AM EDT230.001.250.004.800.00-32084.40%
IDXX231215P002400002023-05-26 12:20PM EDT240.001.200.004.800.00-2579.59%
IDXX231215P002500002023-02-24 11:49AM EDT250.004.101.005.800.00-1680.76%
IDXX231215P002600002023-07-17 3:55PM EDT260.000.500.004.800.00-81770.53%
IDXX231215P002700002023-09-05 10:28AM EDT270.000.400.001.200.00-1651.76%
IDXX231215P002800002023-08-08 1:22PM EDT280.000.300.004.800.00-1262.10%
IDXX231215P002900002023-04-26 3:59PM EDT290.002.800.004.600.00-1157.54%
IDXX231215P003000002023-06-28 3:23PM EDT300.002.100.004.800.00-15354.16%
IDXX231215P003100002023-06-14 9:42AM EDT310.001.900.004.800.00-1150.35%
IDXX231215P003200002023-04-27 9:30AM EDT320.005.101.005.800.00-3450.68%
IDXX231215P003300002023-09-26 10:20AM EDT330.002.651.205.800.00-1254.31%
IDXX231215P003400002023-09-26 10:01AM EDT340.001.800.104.700.00-22947.08%
IDXX231215P003500002023-07-03 10:46AM EDT350.003.000.004.800.00-2443.40%
IDXX231215P003600002023-09-28 1:52PM EDT360.004.503.104.200.00-1737.92%
IDXX231215P003700002023-08-18 2:03PM EDT370.006.401.005.700.00-51137.72%
IDXX231215P003800002023-07-17 9:30AM EDT380.002.450.000.000.00-2106.25%
IDXX231215P003900002023-09-21 12:17PM EDT390.008.006.808.100.00-11134.25%
IDXX231215P004000002023-09-20 2:59PM EDT400.006.509.6010.100.00-141933.20%
IDXX231215P004100002023-09-19 12:28PM EDT410.0010.9011.9012.500.00-51532.14%
IDXX231215P004200002023-09-20 11:10AM EDT420.009.6014.9015.400.00-11131.13%
IDXX231215P004300002023-09-27 1:29PM EDT430.0022.8018.4018.900.00-24330.20%
IDXX231215P004400002023-09-15 11:57AM EDT440.0017.2022.5023.100.00-21929.40%
IDXX231215P004500002023-09-15 11:56AM EDT450.0020.9027.1027.900.00-22828.55%
IDXX231215P004600002023-09-21 2:18PM EDT460.0033.5032.7033.500.00-52427.85%
IDXX231215P004700002023-09-19 12:12PM EDT470.0034.8038.4039.600.00-42026.92%
IDXX231215P004800002023-09-21 12:06PM EDT480.0043.2045.7048.300.00-61128.79%
IDXX231215P004900002023-08-18 3:05PM EDT490.0033.3044.0050.200.00-31817.55%
IDXX231215P005000002023-09-05 2:41PM EDT500.0027.7059.2066.400.00-1832.35%
IDXX231215P005200002023-08-01 1:09PM EDT520.0026.5031.2031.900.00-10140.00%
IDXX231215P005400002023-08-02 11:48AM EDT540.0044.7041.4042.500.00-780.00%
IDXX231215P005600002023-08-03 2:04PM EDT560.0061.0053.6058.500.00-120.00%
IDXX231215P005800002023-09-13 11:51AM EDT580.00117.00135.00144.500.00-1048.39%
IDXX231215P006000002023-02-10 12:24PM EDT600.00121.29143.00152.000.00-110.00%
IDXX231215P006800002023-01-18 4:50PM EDT680.00199.50179.00188.500.00-100.00%