New Zealand markets open in 8 hours 49 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX241220C002000002024-04-10 1:19PM EDT200.00310.250.000.000.00-100.00%
IDXX241220C002100002024-03-11 1:59PM EDT210.00346.53298.10308.000.00-11122.84%
IDXX241220C002500002023-12-29 10:41AM EDT250.00322.25291.00299.900.00-10142.25%
IDXX241220C002800002024-02-09 2:41PM EDT280.00304.40290.10300.000.00--2157.35%
IDXX241220C002900002024-04-12 10:17AM EDT290.00222.680.000.000.00-110.00%
IDXX241220C003000002024-04-12 10:17AM EDT300.00213.380.000.000.00-100.00%
IDXX241220C003200002023-11-06 3:53PM EDT320.00138.33221.00231.000.00--1105.38%
IDXX241220C003400002024-01-18 10:49AM EDT340.00203.50231.00241.000.00-11123.38%
IDXX241220C004000002023-10-27 3:06PM EDT400.0069.30120.70127.300.00-1155.27%
IDXX241220C004100002023-10-27 3:06PM EDT410.0064.26113.50120.200.00-1254.07%
IDXX241220C004200002023-12-07 10:49AM EDT420.00142.00155.30160.900.00-1488.07%
IDXX241220C004300002023-12-11 4:30PM EDT430.00151.49144.10150.000.00-1283.12%
IDXX241220C004400002023-12-04 11:05AM EDT440.00127.43134.00138.800.00-3578.56%
IDXX241220C004500002023-12-29 10:41AM EDT450.00151.25124.90130.800.00-1275.51%
IDXX241220C004600002023-12-06 11:16AM EDT460.00117.52126.00133.700.00-4479.68%
IDXX241220C004700002023-12-15 3:56PM EDT470.00122.31115.60121.800.00-4574.76%
IDXX241220C004800002024-01-18 2:06PM EDT480.0099.05117.80124.500.00-1778.97%
IDXX241220C004900002023-11-14 11:01AM EDT490.0055.50125.60129.900.00-1185.80%
IDXX241220C005000002024-02-05 2:58PM EDT500.00118.50110.00117.100.00-1378.69%
IDXX241220C005100002024-04-11 3:27PM EDT510.0057.900.000.000.00-351.56%
IDXX241220C005300002024-04-17 2:06PM EDT530.0033.850.000.000.00-163.13%
IDXX241220C005400002024-04-16 3:36PM EDT540.0036.450.000.000.00-1153.13%
IDXX241220C005500002024-04-16 10:29AM EDT550.0033.800.000.000.00-92213.13%
IDXX241220C005600002024-03-19 2:27PM EDT560.0054.800.000.000.00-153.13%
IDXX241220C005700002024-04-15 3:50PM EDT570.0027.000.000.000.00-3123.13%
IDXX241220C005800002024-04-12 1:07PM EDT580.0026.000.000.000.00-21506.25%
IDXX241220C005900002024-04-17 11:48AM EDT590.0017.150.000.000.00-2296.25%
IDXX241220C006000002024-04-15 11:11AM EDT600.0020.200.000.000.00-25556.25%
IDXX241220C006100002024-04-09 12:21PM EDT610.0025.000.000.000.00-286.25%
IDXX241220C006200002024-04-11 1:51PM EDT620.0018.800.000.000.00-1226.25%
IDXX241220C006300002024-04-04 9:56AM EDT630.0026.350.000.000.00-176.25%
IDXX241220C006400002024-04-15 11:11AM EDT640.0012.650.000.000.00-25786.25%
IDXX241220C006500002024-04-17 11:48AM EDT650.008.150.000.000.00-2196.25%
IDXX241220C006600002024-04-11 10:31AM EDT660.0011.670.000.000.00-3266.25%
IDXX241220C006700002024-03-20 12:20PM EDT670.0018.220.000.000.00-7296.25%
IDXX241220C006800002023-12-05 2:13PM EDT680.0019.4024.3027.100.00-1250.38%
IDXX241220C007000002024-03-25 2:55PM EDT700.0013.000.000.000.00-5146.25%
IDXX241220C007200002024-01-19 10:30AM EDT720.0013.1016.0021.300.00-1451.08%
IDXX241220C007600002024-03-11 12:37PM EDT760.0016.002.506.900.00-11139.74%
IDXX241220C007800002023-10-06 12:43PM EDT780.004.930.1010.000.00-3245.34%
IDXX241220C008000002024-02-23 11:15AM EDT800.0010.802.059.300.00-11246.05%
IDXX241220C008200002023-11-21 11:58AM EDT820.001.802.3010.900.00-11049.53%
IDXX241220C008400002023-10-25 1:04PM EDT840.001.200.7010.000.00-1549.91%
IDXX241220C008600002024-03-22 9:30AM EDT860.002.500.000.000.00-1112.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX241220P002000002024-04-15 9:57AM EDT200.000.800.000.000.00-41425.00%
IDXX241220P002100002024-03-14 11:50AM EDT210.003.250.002.500.00-11451.15%
IDXX241220P002200002024-01-24 10:32AM EDT220.001.600.009.600.00-11762.92%
IDXX241220P002300002024-02-01 2:11PM EDT230.002.410.0510.000.00-59660.43%
IDXX241220P002400002024-02-16 12:11PM EDT240.002.630.005.000.00-15657.32%
IDXX241220P002500002024-02-27 11:22AM EDT250.001.190.004.800.00-16353.90%
IDXX241220P002600002024-02-27 11:22AM EDT260.001.350.055.700.00-1353.31%
IDXX241220P002700002024-02-06 10:30AM EDT270.002.500.000.000.00-31212.50%
IDXX241220P002800002023-08-02 2:12PM EDT280.007.801.5011.000.00--157.59%
IDXX241220P002900002024-02-27 11:16AM EDT290.003.400.056.500.00-2646.89%
IDXX241220P003000002024-03-22 11:22AM EDT300.002.470.000.000.00-2412.50%
IDXX241220P003100002024-01-04 4:17PM EDT310.006.821.0011.000.00-3348.97%
IDXX241220P003200002024-02-22 4:27PM EDT320.002.600.208.000.00-1541.86%
IDXX241220P003300002023-12-04 4:41PM EDT330.008.255.9011.900.00-3044.79%
IDXX241220P003400002024-02-05 4:31PM EDT340.006.850.659.100.00-5138.52%
IDXX241220P003500002024-03-18 2:34PM EDT350.005.402.9010.200.00-21237.51%
IDXX241220P003600002024-02-15 4:21PM EDT360.006.553.9010.100.00-6134.95%
IDXX241220P003700002024-03-01 10:59AM EDT370.006.504.4010.900.00-10633.48%
IDXX241220P003900002024-03-04 11:14AM EDT390.008.606.4012.800.00-12130.63%
IDXX241220P004000002024-02-15 4:21PM EDT400.0010.058.4014.800.00-41130.06%
IDXX241220P004100002024-04-11 1:11PM EDT410.0014.300.000.000.00-2123.13%
IDXX241220P004200002024-04-11 1:33PM EDT420.0016.000.000.000.00-2123.13%
IDXX241220P004300002024-04-11 1:07PM EDT430.0018.300.000.000.00-1143.13%
IDXX241220P004400002024-04-11 1:23PM EDT440.0020.500.000.000.00-2151.56%
IDXX241220P004500002024-04-12 9:41AM EDT450.0024.550.000.000.00-1181.56%
IDXX241220P004600002024-04-11 1:32PM EDT460.0026.000.000.000.00-2150.78%
IDXX241220P004700002024-04-11 1:34PM EDT470.0028.900.000.000.00-2430.39%
IDXX241220P004800002024-04-11 2:34PM EDT480.0032.300.000.000.00-1200.00%
IDXX241220P004900002024-04-05 12:48PM EDT490.0034.600.000.000.00-1400.00%
IDXX241220P005000002024-04-05 2:57PM EDT500.0039.600.000.000.00-1480.00%
IDXX241220P005100002024-04-05 2:30PM EDT510.0042.900.000.000.00-1410.00%
IDXX241220P005200002024-04-12 10:23AM EDT520.0053.250.000.000.00-1310.00%
IDXX241220P005300002024-03-19 1:47PM EDT530.0045.800.000.000.00-1350.00%
IDXX241220P005400002024-03-19 2:27PM EDT540.0051.000.000.000.00-11590.00%
IDXX241220P005500002024-04-12 10:23AM EDT550.0070.250.000.000.00-1590.00%
IDXX241220P005600002024-02-29 3:04PM EDT560.0045.5053.2060.300.00-6630.00%
IDXX241220P005700002024-02-22 12:46PM EDT570.0053.3563.5070.900.00-170.00%
IDXX241220P005800002024-03-06 1:24PM EDT580.0058.5378.2083.900.00-1130.00%
IDXX241220P005900002024-03-08 11:50AM EDT590.0060.3985.2090.600.00-130.00%
IDXX241220P006000002024-03-27 3:57PM EDT600.0079.900.000.000.00-180.00%
IDXX241220P006100002024-04-02 12:00PM EDT610.0097.000.000.000.00-110.00%
IDXX241220P006200002024-02-13 11:32AM EDT620.0088.7594.60102.800.00-110.00%