New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
476.35-1.44 (-0.30%)
At close: 04:00PM EDT
476.35 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240719C004900002024-03-11 10:46AM EDT490.0085.0039.7044.200.00-1150.49%
IDXX240719C005000002024-04-17 10:28AM EDT500.0025.4019.5022.000.00-1133.42%
IDXX240719C005100002024-04-15 10:09AM EDT510.0027.7715.6018.400.00-6433.12%
IDXX240719C005200002024-04-19 3:10PM EDT520.0012.9012.8015.00-12.40-49.01%4332.53%
IDXX240719C005300002024-04-17 1:55PM EDT530.0013.309.4013.000.00-61733.13%
IDXX240719C005500002024-04-15 10:50AM EDT550.0012.653.209.600.00-1334.01%
IDXX240719C005600002024-03-25 11:59AM EDT560.0023.902.656.100.00-1731.01%
IDXX240719C005700002024-04-18 10:33AM EDT570.004.981.807.200.00-475335.02%
IDXX240719C005800002024-04-19 11:28AM EDT580.003.532.104.10-2.92-45.27%11431.37%
IDXX240719C005900002024-04-16 11:09AM EDT590.005.001.503.500.00-775231.91%
IDXX240719C006000002024-04-02 2:08PM EDT600.009.050.952.850.00-11532.04%
IDXX240719C006200002024-03-21 11:22AM EDT620.009.900.754.600.00-11639.72%
IDXX240719C006400002024-04-04 3:54PM EDT640.003.700.504.100.00-1841.86%
IDXX240719C006600002024-04-01 11:16AM EDT660.003.850.351.500.00-2336.52%
IDXX240719C006800002024-04-18 10:02AM EDT680.001.500.251.500.00-4539.14%
IDXX240719C007000002024-04-12 10:01AM EDT700.000.550.201.500.00-31141.65%
IDXX240719C007200002024-02-27 11:44AM EDT720.006.200.602.100.00--146.77%
IDXX240719C007400002024-01-24 11:27AM EDT740.002.002.754.900.00-55755.30%
IDXX240719C007600002024-03-25 9:46AM EDT760.000.950.151.500.00-2448.58%
IDXX240719C007800002023-12-11 10:30AM EDT780.001.900.759.700.00--164.28%
IDXX240719C008200002024-03-15 11:26AM EDT820.000.480.004.500.00-33458.62%
IDXX240719C008400002024-04-05 1:37PM EDT840.000.250.000.750.00-1251.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240719P002500002024-02-05 10:36AM EDT250.000.350.000.000.00-2225.00%
IDXX240719P002600002024-02-16 12:03PM EDT260.000.250.004.500.00-2471.24%
IDXX240719P002700002024-02-22 1:37PM EDT270.000.100.001.700.00-1656.78%
IDXX240719P002800002024-02-22 1:37PM EDT280.000.320.004.700.00-2264.21%
IDXX240719P002900002024-02-09 11:49AM EDT290.000.400.054.800.00-1160.96%
IDXX240719P003000002023-12-04 12:34PM EDT300.002.400.000.000.00--012.50%
IDXX240719P003500002024-03-22 11:22AM EDT350.001.451.103.100.00-2243.49%
IDXX240719P003700002024-04-01 9:47AM EDT370.001.601.255.600.00-2343.76%
IDXX240719P003800002024-01-24 4:44PM EDT380.006.150.606.600.00-4442.47%
IDXX240719P003900002023-12-22 11:21AM EDT390.005.802.6510.200.00-101145.58%
IDXX240719P004000002024-04-08 9:30AM EDT400.003.102.4010.100.00-1141.60%
IDXX240719P004100002024-01-29 11:07AM EDT410.007.881.307.800.00--1034.09%
IDXX240719P004200002024-03-18 1:21PM EDT420.004.235.108.500.00-11131.60%
IDXX240719P004300002024-02-26 10:30AM EDT430.003.804.205.400.00-22023.17%
IDXX240719P004400002024-04-19 10:34AM EDT440.0013.3010.1017.00+4.40+49.44%161235.06%
IDXX240719P004600002024-04-17 12:12PM EDT460.0018.5017.6023.500.00-59233.28%
IDXX240719P004700002024-04-19 11:36AM EDT470.0024.6023.3026.50+2.90+13.36%237031.41%
IDXX240719P004800002024-04-19 12:46PM EDT480.0029.0027.3030.70+2.10+7.81%36130.31%
IDXX240719P004900002024-04-17 12:12PM EDT490.0031.9732.8036.100.00-111829.92%
IDXX240719P005000002024-04-17 10:52AM EDT500.0036.0037.2043.200.00-124230.79%
IDXX240719P005100002024-04-10 3:16PM EDT510.0030.5044.3050.900.00-118731.85%
IDXX240719P005200002024-04-05 10:32AM EDT520.0028.6051.2057.900.00-79631.67%
IDXX240719P005300002024-04-04 12:30PM EDT530.0028.2058.9062.700.00-1311928.09%
IDXX240719P005500002024-03-12 3:31PM EDT550.0032.1553.0057.000.00--20.00%
IDXX240719P005600002024-03-26 12:25PM EDT560.0046.2084.3090.000.00-1131.45%
IDXX240719P005700002024-04-19 11:28AM EDT570.0098.3390.80100.00+60.13+157.41%1933.62%