New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
529.35-4.85 (-0.91%)
At close: 04:00PM EST
529.35 0.00 (0.00%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX220121C002700002021-12-22 9:35AM EST270.00359.00254.90263.600.00-12371.73%
IDXX220121C002800002021-12-22 9:35AM EST280.00349.00244.80253.700.00--0356.25%
IDXX220121C003000002022-01-14 11:30AM EST300.00221.40303.00312.50-117.70-34.71%13940.85%
IDXX220121C003100002021-11-19 3:51PM EST310.00337.25303.00312.000.00-15972.39%
IDXX220121C003200002021-12-02 12:00PM EST320.00272.52334.00343.500.00-111,219.98%
IDXX220121C003300002021-11-08 9:35AM EST330.00309.20273.00282.500.00--1837.10%
IDXX220121C003400002021-12-20 2:33PM EST340.00259.40184.60194.000.00-12267.07%
IDXX220121C003500002022-01-03 9:49AM EST350.00295.00174.50184.000.00-11252.78%
IDXX220121C003700002022-01-03 9:49AM EST370.00275.00154.80163.700.00--0221.44%
IDXX220121C003800002021-12-02 10:23AM EST380.00215.00274.10283.500.00-70978.22%
IDXX220121C003900002021-11-23 9:30AM EST390.00240.900.000.000.00-220.00%
IDXX220121C004000002022-01-04 11:06AM EST400.00211.50124.60133.900.00-128184.72%
IDXX220121C004100002022-01-04 11:06AM EST410.00201.50114.60123.900.00-21172.07%
IDXX220121C004200002021-11-10 6:54AM EST420.00286.95183.50193.000.00-11582.58%
IDXX220121C004300002021-12-02 11:44AM EST430.00160.18224.20233.500.00-11812.38%
IDXX220121C004400002021-12-07 9:32AM EST440.00164.000.000.000.00-340.00%
IDXX220121C004500002021-11-03 11:08AM EST450.00167.23135.50144.000.00--2419.90%
IDXX220121C004600002021-12-13 9:30AM EST460.00154.8793.70102.000.00-232246.02%
IDXX220121C004700002021-11-10 6:54AM EST470.00221.30134.40143.500.00-19463.29%
IDXX220121C004800002021-11-10 6:54AM EST480.00213.58124.50134.000.00-21440.99%
IDXX220121C004900002021-12-07 9:32AM EST490.00116.5085.4093.500.00-16287.10%
IDXX220121C005000002021-12-17 2:27PM EST500.00124.0627.8035.600.00-616571.01%
IDXX220121C005100002021-12-02 10:19AM EST510.0093.40144.60153.500.00-16584.79%
IDXX220121C005200002022-01-14 1:39PM EST520.0012.1012.8019.00-118.30-90.72%21156.44%
IDXX220121C005300002022-01-14 1:35PM EST530.007.006.6013.10-22.75-76.47%2454.28%
IDXX220121C005400002022-01-14 1:18PM EST540.004.512.305.90-17.05-79.08%5541.53%
IDXX220121C005500002022-01-14 1:18PM EST550.002.480.953.70-3.42-57.97%33244.07%
IDXX220121C005600002022-01-13 12:43PM EST560.003.560.804.000.00-63056.79%
IDXX220121C005700002022-01-14 10:26AM EST570.001.370.202.40-4.93-78.25%27456.49%
IDXX220121C005800002022-01-11 12:11PM EST580.003.500.004.800.00-236065.33%
IDXX220121C005900002022-01-13 9:43AM EST590.001.000.004.800.00-53073.71%
IDXX220121C006000002022-01-13 3:56PM EST600.000.050.305.00-0.50-90.91%14683.90%
IDXX220121C006100002022-01-14 9:44AM EST610.000.050.054.70-1.72-97.18%12889.15%
IDXX220121C006200002022-01-14 11:21AM EST620.000.050.000.55-1.45-96.67%220464.16%
IDXX220121C006300002022-01-07 10:03AM EST630.000.050.004.80-1.36-96.45%151103.91%
IDXX220121C006400002022-01-14 9:43AM EST640.000.050.004.80-0.95-95.00%133110.82%
IDXX220121C006500002022-01-12 11:38AM EST650.000.200.054.800.00-933117.80%
IDXX220121C006600002022-01-14 3:26PM EST660.000.150.000.15-0.13-46.43%207872.66%
IDXX220121C006700002022-01-14 3:30PM EST670.000.100.000.100.00-2810773.83%
IDXX220121C006800002022-01-12 2:05PM EST680.000.020.004.800.00-369136.52%
IDXX220121C006900002022-01-12 12:54PM EST690.000.330.004.800.00-118142.53%
IDXX220121C007000002022-01-13 10:42AM EST700.000.100.050.100.00-27489.45%
IDXX220121C007100002021-12-27 3:31PM EST710.003.100.004.800.00--4154.13%
IDXX220121C007200002022-01-14 1:10PM EST720.000.030.000.05-0.07-70.00%45787.89%
IDXX220121C007400002022-01-13 10:42AM EST740.000.050.000.050.00-12994.92%
IDXX220121C007500002021-12-27 3:54PM EST750.001.000.004.800.00--1175.81%
IDXX220121C007600002022-01-03 9:53AM EST760.000.400.004.800.00-113180.93%
IDXX220121C007800002022-01-06 11:45AM EST780.000.050.000.050.00-1116108.20%
IDXX220121C008000002021-11-02 8:30AM EST800.002.000.002.550.00-114179.69%
IDXX220121C008200002021-10-29 1:16PM EST820.002.250.004.800.00-1192209.79%
IDXX220121C008400002021-12-27 1:15PM EST840.000.100.000.200.00-2112143.36%
IDXX220121C008600002021-11-17 2:12PM EST860.000.300.004.800.00-13227.39%
IDXX220121C008800002021-11-10 6:54AM EST880.005.402.705.400.00-18260.03%
IDXX220121C009000002021-12-17 2:53PM EST900.000.450.004.800.00-146243.90%
IDXX220121C009200002021-11-19 10:54AM EST920.000.600.004.800.00-22251.76%
IDXX220121C009400002021-11-10 6:54AM EST940.002.690.004.800.00--2259.42%
IDXX220121C009600002021-12-22 10:51AM EST960.000.250.004.800.00-110266.85%
IDXX220121C009800002021-11-10 6:54AM EST980.002.250.004.800.00-11274.07%
IDXX220121C010000002021-11-10 6:54AM EST1,000.002.730.004.800.00--1281.10%
IDXX220121C010200002021-12-17 2:44PM EST1,020.000.400.004.800.00-315287.96%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX220121P002700002022-01-05 9:30AM EST270.000.200.004.800.00-217330.81%
IDXX220121P002800002021-12-07 3:28PM EST280.000.500.004.800.00-16315.09%
IDXX220121P002900002021-12-03 10:13AM EST290.002.320.0010.000.00-82350.49%
IDXX220121P003000002021-12-03 10:12AM EST300.001.500.0010.000.00-160333.81%
IDXX220121P003100002021-12-03 10:11AM EST310.001.510.0010.000.00-55317.65%
IDXX220121P003200002021-12-03 10:12AM EST320.001.570.0010.000.00-711301.95%
IDXX220121P003300002021-12-10 1:32PM EST330.002.390.004.800.00-112243.65%
IDXX220121P003400002021-12-10 1:32PM EST340.002.410.004.800.00-14230.57%
IDXX220121P003500002022-01-03 12:14PM EST350.000.050.004.800.00-11217.77%
IDXX220121P003600002021-12-14 9:54AM EST360.005.000.004.800.00-43205.32%
IDXX220121P003700002021-12-17 2:15PM EST370.000.400.004.800.00-320193.12%
IDXX220121P003800002021-12-14 9:54AM EST380.005.090.004.800.00-49181.18%
IDXX220121P003900002021-11-10 6:54AM EST390.003.500.004.800.00--10169.48%
IDXX220121P004000002021-12-14 9:53AM EST400.002.370.004.800.00-62157.98%
IDXX220121P004100002021-11-10 6:54AM EST410.001.600.004.800.00-23146.66%
IDXX220121P004200002022-01-03 12:15PM EST420.000.050.004.800.00-11135.52%
IDXX220121P004300002021-11-17 2:11PM EST430.000.600.004.800.00-11124.51%
IDXX220121P004400002022-01-10 9:52AM EST440.001.200.004.800.00-56113.62%
IDXX220121P004500002021-11-10 6:54AM EST450.005.000.104.900.00-511103.88%
IDXX220121P004600002022-01-10 9:52AM EST460.002.000.004.800.00-38092.04%
IDXX220121P004700002022-01-12 12:20PM EST470.002.400.004.80+2.40--281.30%
IDXX220121P004800002022-01-10 2:36PM EST480.001.601.005.700.00-11378.13%
IDXX220121P004900002021-11-24 3:01PM EST490.001.900.004.800.00-1159.60%
IDXX220121P005000002022-01-12 3:10PM EST500.001.000.754.700.00-12350.62%
IDXX220121P005100002022-01-14 1:37PM EST510.005.601.505.00+0.13+2.38%25850.85%
IDXX220121P005200002022-01-14 3:46PM EST520.005.934.608.30+3.34+128.96%263150.70%
IDXX220121P005300002022-01-14 3:55PM EST530.0011.107.4013.10+5.20+88.14%162351.65%
IDXX220121P005400002022-01-14 1:32PM EST540.0019.2013.2018.30+7.30+61.34%266949.06%
IDXX220121P005500002022-01-14 10:43AM EST550.0024.8519.8026.60+9.19+58.68%118355.19%
IDXX220121P005600002022-01-14 1:39PM EST560.0034.8327.5036.40+12.46+55.70%18566.15%
IDXX220121P005700002022-01-13 10:33AM EST570.0025.3637.6043.300.00-16758.29%
IDXX220121P005800002022-01-14 2:40PM EST580.0053.4046.9055.20+19.28+56.51%166680.19%
IDXX220121P005900002022-01-14 3:45PM EST590.0060.0056.8065.10+15.43+34.62%13988.83%
IDXX220121P006000002022-01-13 10:12AM EST600.0052.8066.8075.200.00-2213954.88%
IDXX220121P006100002022-01-12 11:38AM EST610.0056.0576.8084.500.00-1470101.65%
IDXX220121P006200002022-01-06 1:28PM EST620.0043.1387.1095.300.00-622471.63%
IDXX220121P006300002022-01-10 9:39AM EST630.0096.5097.40105.500.00-3119182.72%
IDXX220121P006400002022-01-13 2:18PM EST640.0098.95107.30115.000.00-243781.93%
IDXX220121P006500002022-01-13 2:18PM EST650.00108.00116.80126.000.00-13293.46%
IDXX220121P006600002022-01-06 11:53AM EST660.0075.00127.80136.000.00-2107108.50%
IDXX220121P006700002022-01-03 12:14PM EST670.0045.40136.00145.900.00-52591.11%
IDXX220121P006800002022-01-10 3:46PM EST680.00131.00146.00155.500.00-11983.98%
IDXX220121P007000002022-01-03 11:27AM EST700.0070.20166.20175.300.00-1492.38%
IDXX220121P007100002021-12-20 9:40AM EST710.00102.20176.00185.500.00--296.48%
IDXX220121P007200002022-01-03 12:14PM EST720.0093.60186.10195.400.00-13100.39%
IDXX220121P007400002021-11-02 8:37AM EST740.00114.00151.20159.500.00--10.00%
IDXX220121P007600002021-11-10 6:54AM EST760.00111.30148.20157.500.00-450.00%
IDXX220121P007900002021-11-26 9:38AM EST790.00162.10140.50149.000.00-110.00%
IDXX220121P008000002022-01-14 10:04AM EST800.00272.50266.10275.40+130.90+92.44%13130.08%
IDXX220121P008200002021-10-21 8:32AM EST820.00180.00172.10176.000.00-120.00%
IDXX220121P008400002021-11-10 6:54AM EST840.00178.10227.80237.000.00-110.00%
IDXX220121P009100002021-12-20 10:11AM EST910.00306.50376.10385.400.00--0165.23%
IDXX220121P009200002021-11-10 6:54AM EST920.00247.10307.60316.900.00-110.00%
IDXX220121P009600002021-11-10 6:54AM EST960.00303.50347.80357.500.00---0.00%