New Zealand markets open in 7 hours 3 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
480.85+2.61 (+0.55%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240621C002300002024-02-09 2:41PM EDT230.00342.95330.00339.700.00-20347.72%
IDXX240621C003200002024-02-02 3:57PM EDT320.00216.98257.10267.000.00-11268.82%
IDXX240621C003800002023-11-06 10:31AM EDT380.0085.00154.50164.000.00--2141.99%
IDXX240621C004100002023-11-20 11:10AM EDT410.0089.47152.10161.000.00-33160.36%
IDXX240621C004200002023-11-20 11:07AM EDT420.0082.50143.60148.700.00-11151.98%
IDXX240621C004500002024-03-01 3:34PM EDT450.00140.8595.50105.000.00-12108.07%
IDXX240621C004600002023-07-10 11:24AM EDT460.00108.43104.90109.300.00-33123.00%
IDXX240621C004700002024-02-05 2:26PM EDT470.00109.50105.90114.000.00-11132.18%
IDXX240621C004800002024-02-09 10:37AM EDT480.00111.0093.6099.500.00-22120.12%
IDXX240621C004900002024-04-18 10:04AM EDT490.0020.0021.8022.70-1.60-7.41%1733.10%
IDXX240621C005000002024-04-15 10:16AM EDT500.0026.6217.2018.200.00-1732.35%
IDXX240621C005100002024-04-12 10:12AM EDT510.0022.7013.7014.400.00-1731.75%
IDXX240621C005200002024-04-17 11:27AM EDT520.0012.0510.8011.400.00-1731.49%
IDXX240621C005300002024-04-17 11:27AM EDT530.009.558.108.800.00-11131.09%
IDXX240621C005400002024-04-17 2:51PM EDT540.006.964.207.000.00-13131.26%
IDXX240621C005500002024-04-17 2:51PM EDT550.005.383.505.500.00-14431.36%
IDXX240621C005600002024-04-16 1:40PM EDT560.006.302.854.300.00-11131.48%
IDXX240621C005700002024-04-12 2:34PM EDT570.002.852.203.40-2.29-30.82%12631.75%
IDXX240621C005800002024-04-11 1:48PM EDT580.005.601.502.750.00-11532.21%
IDXX240621C005900002024-04-17 12:57PM EDT590.001.941.052.200.00-21032.57%
IDXX240621C006000002024-04-10 11:38AM EDT600.003.000.502.050.00-13134.02%
IDXX240621C006100002024-03-11 1:49PM EDT610.0013.901.053.700.00-22341.22%
IDXX240621C006200002024-03-13 11:43AM EDT620.0010.800.653.500.00-2442.65%
IDXX240621C006300002024-04-16 10:13AM EDT630.001.070.301.500.00-11437.21%
IDXX240621C006400002024-03-14 11:22AM EDT640.005.500.403.800.00-3647.40%
IDXX240621C006500002024-04-08 10:50AM EDT650.001.050.201.500.00-21840.55%
IDXX240621C006600002024-04-05 9:42AM EDT660.001.480.151.500.00-1242.16%
IDXX240621C006700002024-03-19 11:50AM EDT670.003.350.151.500.00-3343.73%
IDXX240621C006800002024-03-15 9:52AM EDT680.002.560.054.800.00-1157.62%
IDXX240621C007000002024-04-15 10:16AM EDT700.000.500.002.400.00-11952.64%
IDXX240621C007200002024-02-06 3:32PM EDT720.006.050.854.700.00-1657.25%
IDXX240621C007400002024-03-12 9:32AM EDT740.001.550.101.500.00-1553.83%
IDXX240621C007600002023-10-10 12:58PM EDT760.001.150.004.800.00-3761.33%
IDXX240621C007800002024-02-09 12:16PM EDT780.002.680.004.800.00-21064.01%
IDXX240621C008000002023-11-27 2:06PM EDT800.000.250.004.800.00-1866.60%
IDXX240621C008200002023-12-01 2:10PM EDT820.000.200.109.900.00-112179.67%
IDXX240621C008400002024-04-08 2:46PM EDT840.000.100.050.250.00-52952.15%
IDXX240621C008600002024-03-11 12:49PM EDT860.000.600.004.000.00-141371.61%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240621P002000002023-11-27 2:07PM EDT200.000.300.1010.000.00-113137.95%
IDXX240621P002100002024-04-10 12:09PM EDT210.000.050.001.500.00-4692.63%
IDXX240621P002200002024-02-07 11:59AM EDT220.000.050.004.800.00-13106.69%
IDXX240621P002300002023-10-04 12:17PM EDT230.002.400.209.700.00-213117.97%
IDXX240621P002400002024-03-11 12:35PM EDT240.000.150.054.800.00-14296.29%
IDXX240621P002500002024-04-12 9:54AM EDT250.000.600.150.600.00-14067.82%
IDXX240621P002600002024-02-22 1:48PM EDT260.000.050.001.700.00-13772.02%
IDXX240621P002700002023-10-31 1:06PM EDT270.006.900.1010.000.00-1996.25%
IDXX240621P002800002023-08-30 9:30AM EDT280.002.550.000.000.00-3725.00%
IDXX240621P002900002023-07-31 11:27AM EDT290.002.250.009.600.00--1085.21%
IDXX240621P003000002023-11-01 11:01AM EDT300.0012.700.1010.000.00-1481.53%
IDXX240621P003100002023-12-05 1:34PM EDT310.002.000.104.800.00-4265.05%
IDXX240621P003200002023-12-05 1:35PM EDT320.002.600.107.700.00--167.88%
IDXX240621P003300002023-10-23 12:15PM EDT330.0012.704.205.200.00-2466.78%
IDXX240621P003400002024-04-09 11:01AM EDT340.000.740.301.500.00-3448.30%
IDXX240621P003500002023-10-16 9:43AM EDT350.0017.220.000.000.00-1012.50%
IDXX240621P003600002024-03-28 1:52PM EDT360.000.400.451.850.00-10243.41%
IDXX240621P003700002023-11-15 1:11PM EDT370.0011.600.2010.000.00-1651.61%
IDXX240621P003800002024-04-10 9:30AM EDT380.001.001.052.300.00-3438.59%
IDXX240621P003900002023-11-27 12:36PM EDT390.0011.004.008.800.00--152.44%
IDXX240621P004000002023-12-18 1:57PM EDT400.006.303.1011.000.00-31052.47%
IDXX240621P004100002024-01-03 2:12PM EDT410.006.952.9510.900.00-2547.77%
IDXX240621P004200002024-01-03 2:12PM EDT420.008.073.8011.900.00-2644.99%
IDXX240621P004300002023-11-27 1:21PM EDT430.0019.906.9011.100.00-1439.08%
IDXX240621P004400002023-12-13 11:18AM EDT440.0010.806.1013.800.00-2538.63%
IDXX240621P004500002024-04-17 2:27PM EDT450.0011.1010.6011.600.00-11630.57%
IDXX240621P004600002024-02-27 1:55PM EDT460.005.254.406.300.00-14218.17%
IDXX240621P004700002024-04-10 12:15PM EDT470.0012.3017.6018.400.00-102329.29%
IDXX240621P004800002024-04-10 12:29PM EDT480.0015.1221.7022.600.00-1928.49%
IDXX240621P004900002024-04-17 3:09PM EDT490.0028.6027.0027.800.00-11328.09%
IDXX240621P005000002024-04-15 2:00PM EDT500.0024.9932.0033.600.00-1927.59%
IDXX240621P005100002024-04-17 1:32PM EDT510.0038.7036.6042.700.00-1330.64%
IDXX240621P005200002024-04-15 1:20PM EDT520.0035.2044.1050.100.00-2530.87%
IDXX240621P005300002024-03-27 10:20AM EDT530.0022.9051.9057.800.00-1230.87%
IDXX240621P005400002024-04-05 2:48PM EDT540.0037.6060.5066.100.00-21531.19%
IDXX240621P005500002024-03-27 3:23PM EDT550.0032.2068.8074.700.00-21931.47%
IDXX240621P005600002024-03-12 2:30PM EDT560.0034.1058.2066.000.00-460.00%
IDXX240621P005700002024-03-06 4:11PM EDT570.0036.7054.4059.300.00-130.00%
IDXX240621P005800002024-02-29 4:10PM EDT580.0034.3046.1050.500.00-120.00%
IDXX240621P005900002024-02-22 4:15PM EDT590.0041.0061.3066.000.00-140.00%
IDXX240621P006000002024-01-03 12:14PM EDT600.0080.0076.5084.200.00--50.00%
IDXX240621P007200002024-01-12 10:33AM EDT720.00161.00143.00152.900.00--00.00%