New Zealand markets open in 8 hours 56 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.24-11.33 (-2.31%)
At close: 04:00PM EDT
476.41 -1.83 (-0.38%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240419C002000002024-04-17 11:27AM EDT200.00281.190.000.000.00-110.00%
IDXX240419C002300002024-01-17 10:30AM EDT230.00284.800.000.000.00-110.00%
IDXX240419C002800002023-12-14 10:31AM EDT280.00291.50254.60264.000.00--11,312.96%
IDXX240419C003500002023-11-16 12:24PM EDT350.00128.00194.70204.000.00-111,055.80%
IDXX240419C003800002023-12-01 10:32AM EDT380.00101.60178.10188.000.00-331,039.38%
IDXX240419C004000002023-11-10 12:49PM EDT400.0056.20138.50148.000.00-33778.11%
IDXX240419C004100002023-12-04 1:48PM EDT410.00115.000.000.000.00-100.00%
IDXX240419C004300002023-11-14 12:40PM EDT430.0058.50132.50142.000.00-61845.61%
IDXX240419C004400002023-12-14 11:15AM EDT440.00136.00103.00111.300.00-10645.86%
IDXX240419C004500002024-03-11 3:15PM EDT450.0099.0050.7060.000.00-12289.86%
IDXX240419C004600002024-04-10 10:03AM EDT460.0044.340.000.000.00-110.00%
IDXX240419C004700002023-12-13 2:27PM EDT470.0093.5079.9085.100.00-12563.38%
IDXX240419C004800002024-04-17 3:20PM EDT480.004.800.000.000.00-39331.56%
IDXX240419C004900002024-04-17 12:28PM EDT490.001.660.000.000.00-12756.25%
IDXX240419C005000002024-04-17 12:28PM EDT500.000.360.000.000.00-13212.50%
IDXX240419C005100002024-04-16 11:29AM EDT510.001.250.000.000.00-52625.00%
IDXX240419C005200002024-04-16 11:29AM EDT520.000.450.000.000.00-57125.00%
IDXX240419C005300002024-04-17 10:50AM EDT530.000.730.000.000.00-27725.00%
IDXX240419C005400002024-04-16 3:11PM EDT540.000.200.000.000.00-18325.00%
IDXX240419C005500002024-04-17 9:30AM EDT550.000.050.000.000.00-110650.00%
IDXX240419C005600002024-04-10 9:55AM EDT560.000.850.000.000.00-15950.00%
IDXX240419C005700002024-04-16 10:12AM EDT570.000.720.000.000.00-14250.00%
IDXX240419C005800002024-04-16 2:25PM EDT580.000.100.000.000.00-75750.00%
IDXX240419C005900002024-04-15 12:35PM EDT590.000.050.000.000.00-347650.00%
IDXX240419C006000002024-04-15 12:35PM EDT600.000.050.000.000.00-115850.00%
IDXX240419C006100002024-04-17 12:28PM EDT610.000.010.000.000.00-43350.00%
IDXX240419C006200002024-04-10 1:32PM EDT620.001.230.000.000.00-46850.00%
IDXX240419C006300002024-03-22 1:59PM EDT630.000.700.000.000.00-12050.00%
IDXX240419C006400002024-03-26 10:43AM EDT640.000.190.000.000.00-11150.00%
IDXX240419C006500002024-04-16 3:37PM EDT650.000.130.000.000.00-1650.00%
IDXX240419C006600002024-03-18 2:24PM EDT660.000.300.003.900.00-18256.25%
IDXX240419C006700002024-03-11 11:43AM EDT670.000.570.000.100.00-14162.11%
IDXX240419C006800002024-03-04 10:52AM EDT680.001.300.004.300.00-210279.69%
IDXX240419C006900002023-12-28 2:34PM EDT690.003.700.455.100.00-23303.61%
IDXX240419C007000002024-01-17 10:58AM EDT700.000.620.253.700.00-12292.63%
IDXX240419C007200002023-12-13 12:03PM EDT720.002.800.203.000.00-12297.95%
IDXX240419C007400002024-03-28 10:17AM EDT740.000.050.000.000.00-513150.00%
IDXX240419C007900002024-02-23 3:16PM EDT790.000.190.001.700.00-22317.97%
IDXX240419C008000002024-02-23 3:17PM EDT800.000.070.001.700.00-22324.51%
IDXX240419C008100002024-02-23 3:17PM EDT810.000.130.001.700.00-22330.86%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240419P002000002023-11-22 12:15PM EDT200.000.100.001.250.00-17539.65%
IDXX240419P002100002023-11-17 11:33AM EDT210.000.250.000.100.00-813384.38%
IDXX240419P002200002024-01-04 2:24PM EDT220.000.050.004.800.00-44605.08%
IDXX240419P002300002024-01-04 2:24PM EDT230.000.050.004.800.00-16574.22%
IDXX240419P002400002024-03-11 10:59AM EDT240.000.050.000.050.00-27306.25%
IDXX240419P002500002024-02-27 1:51PM EDT250.000.050.003.900.00-318496.24%
IDXX240419P002600002023-09-19 11:17AM EDT260.001.950.1010.000.00--1575.10%
IDXX240419P002800002023-10-30 2:58PM EDT280.006.000.109.800.00--15513.67%
IDXX240419P003100002023-12-15 12:01PM EDT310.001.000.004.800.00-159365.77%
IDXX240419P003200002024-04-15 12:42PM EDT320.000.790.000.000.00-2750.00%
IDXX240419P003300002023-11-13 2:56PM EDT330.005.700.109.700.00-17380.98%
IDXX240419P003400002024-04-15 12:42PM EDT340.000.720.000.000.00-2650.00%
IDXX240419P003500002024-03-15 2:48PM EDT350.000.100.002.000.00-1112233.89%
IDXX240419P003600002023-11-16 2:19PM EDT360.005.900.1010.000.00--14312.28%
IDXX240419P003700002024-02-08 2:10PM EDT370.001.750.004.600.00-13235.89%
IDXX240419P003800002023-10-09 12:12PM EDT380.0016.7513.9016.500.00-42394.46%
IDXX240419P003900002023-11-09 2:52PM EDT390.0020.003.208.200.00-110253.66%
IDXX240419P004000002024-04-15 9:30AM EDT400.000.050.100.000.00-6794.14%
IDXX240419P004200002024-02-06 4:21PM EDT420.001.200.104.500.00-22139.45%
IDXX240419P004300002024-04-09 9:30AM EDT430.000.350.000.000.00-1425.00%
IDXX240419P004400002023-12-20 2:44PM EDT440.006.154.1010.000.00-322153.71%
IDXX240419P004500002024-03-15 10:24AM EDT450.001.000.103.300.00-1573.93%
IDXX240419P004600002024-04-17 11:31AM EDT460.001.150.000.000.00-113312.50%
IDXX240419P004700002024-04-17 11:43AM EDT470.001.750.000.000.00-61426.25%
IDXX240419P004800002024-04-17 3:58PM EDT480.004.000.000.000.00-1591890.00%
IDXX240419P004900002024-04-17 3:25PM EDT490.0011.370.000.000.00-31,6780.00%
IDXX240419P005000002024-04-17 2:16PM EDT500.0020.050.000.000.00-71590.00%
IDXX240419P005100002024-04-17 12:12PM EDT510.0030.820.000.000.00-1560.00%
IDXX240419P005200002024-04-17 2:20PM EDT520.0038.270.000.000.00-302430.00%
IDXX240419P005300002024-04-17 2:54PM EDT530.0051.300.000.000.00-141140.00%
IDXX240419P005400002024-04-17 2:20PM EDT540.0055.700.000.000.00-160200.00%
IDXX240419P005500002024-04-11 10:57AM EDT550.0044.440.000.000.00-200.00%
IDXX240419P005600002024-04-11 10:57AM EDT560.0054.350.000.000.00-200.00%
IDXX240419P005700002024-04-10 2:22PM EDT570.0070.500.000.000.00-1400.00%
IDXX240419P005800002024-04-10 2:27PM EDT580.0080.500.000.000.00-400.00%
IDXX240419P005900002024-04-01 11:56AM EDT590.0058.960.000.000.00-100.00%
IDXX240419P006000002024-03-11 10:36AM EDT600.0051.2293.50102.000.00-100.00%