New Zealand markets open in 2 hours 50 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.24-0.37 (-0.07%)
As of 01:10PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX231215C002100002023-01-11 10:17AM EST210.00273.50281.50290.500.00--00.00%
IDXX231215C002300002023-01-11 10:17AM EST230.00255.50263.00272.500.00--00.00%
IDXX231215C002900002023-05-10 1:45PM EST290.00203.31167.00176.500.00-200.00%
IDXX231215C003700002023-11-01 9:14AM EST370.0022.000.000.000.00-320.00%
IDXX231215C003800002023-11-06 2:47PM EST380.0046.97131.00140.000.00-13127.95%
IDXX231215C003900002023-10-30 10:27AM EST390.0024.8073.0082.800.00-220.00%
IDXX231215C004000002023-11-28 10:01AM EST400.0074.25110.30120.000.00-111110.86%
IDXX231215C004100002023-11-22 9:57AM EST410.0070.90101.00110.800.00-18108.09%
IDXX231215C004200002023-11-30 10:16AM EST420.0041.2990.20100.000.00-112794.26%
IDXX231215C004300002023-11-30 10:16AM EST430.0032.5080.3090.000.00-13586.08%
IDXX231215C004400002023-11-22 10:50AM EST440.0042.5871.0080.000.00-22777.97%
IDXX231215C004500002023-12-05 11:36AM EST450.0070.0061.0070.90+7.90+12.72%22574.79%
IDXX231215C004600002023-11-30 3:58PM EST460.0013.3550.8060.000.00-12361.77%
IDXX231215C004700002023-12-01 11:54AM EST470.0016.8741.2050.600.00-57056.47%
IDXX231215C004800002023-12-04 12:17PM EST480.0032.1232.0041.000.00-75049.63%
IDXX231215C004900002023-12-01 11:10AM EST490.004.8024.1031.900.00-120344.04%
IDXX231215C005000002023-12-04 3:59PM EST500.0016.2016.1022.900.00-127037.59%
IDXX231215C005100002023-12-05 11:35AM EST510.0015.2012.0013.40+2.90+23.58%23228.06%
IDXX231215C005200002023-12-05 9:30AM EST520.007.607.107.90+0.25+3.40%17426.93%
IDXX231215C005300002023-12-04 1:47PM EST530.003.203.604.300.00-6326.67%
IDXX231215C005400002023-12-04 9:45AM EST540.002.501.003.100.00-12930.60%
IDXX231215C005600002023-10-17 12:42PM EST560.001.450.002.650.00-13942.22%
IDXX231215C005800002023-10-06 12:34PM EST580.001.610.004.800.00-13252.62%
IDXX231215C006000002023-11-01 1:51PM EST600.000.050.004.800.00-15963.29%
IDXX231215C006200002023-10-27 2:21PM EST620.001.950.004.800.00-6473.18%
IDXX231215C006400002023-10-16 2:32PM EST640.000.300.004.800.00-11882.46%
IDXX231215C006600002023-07-27 1:00PM EST660.008.000.004.700.00-110690.80%
IDXX231215C006800002023-09-21 9:55AM EST680.000.300.000.250.00-16463.18%
IDXX231215C007000002023-11-24 11:26AM EST700.000.050.000.150.00-13065.23%
IDXX231215C007200002023-09-07 10:22AM EST720.000.600.004.800.00-14114.94%
IDXX231215C007400002023-09-19 10:14AM EST740.000.200.004.800.00-18122.17%
IDXX231215C007600002023-08-23 10:28AM EST760.000.250.004.800.00-129129.10%
IDXX231215C007800002023-08-15 9:20AM EST780.000.100.009.600.00-11156.47%
IDXX231215C008000002023-09-19 10:15AM EST800.000.100.004.800.00-137142.19%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX231215P002100002023-10-30 2:36PM EST210.000.200.004.800.00-214290.23%
IDXX231215P002200002023-06-06 9:41AM EST220.000.450.001.400.00-415226.66%
IDXX231215P002300002023-05-12 10:36AM EST230.001.250.004.800.00-320263.62%
IDXX231215P002400002023-05-26 11:20AM EST240.001.200.004.800.00-25251.20%
IDXX231215P002500002023-10-16 1:36PM EST250.000.100.004.800.00-410239.26%
IDXX231215P002600002023-10-02 2:30PM EST260.000.700.004.700.00-617226.90%
IDXX231215P002700002023-10-26 9:06AM EST270.000.800.004.800.00-10216.75%
IDXX231215P002800002023-08-08 12:22PM EST280.000.300.004.800.00-12206.10%
IDXX231215P002900002023-11-01 12:18PM EST290.001.080.004.800.00-33195.80%
IDXX231215P003000002023-11-01 12:18PM EST300.001.380.004.800.00-355185.84%
IDXX231215P003100002023-11-01 2:48PM EST310.001.100.004.800.00-12176.17%
IDXX231215P003200002023-04-27 8:30AM EST320.005.101.005.800.00-34179.54%
IDXX231215P003300002023-11-02 10:28AM EST330.001.400.004.800.00-13157.67%
IDXX231215P003400002023-11-20 12:22PM EST340.000.100.004.800.00-433148.76%
IDXX231215P003500002023-11-07 2:37PM EST350.001.750.004.800.00-26140.09%
IDXX231215P003600002023-11-28 11:16AM EST360.000.100.004.800.00-223131.59%
IDXX231215P003700002023-11-22 9:30AM EST370.000.200.004.800.00-128123.30%
IDXX231215P003800002023-11-22 12:54PM EST380.000.200.004.800.00-122115.16%
IDXX231215P003900002023-11-22 12:54PM EST390.000.200.004.800.00-132107.18%
IDXX231215P004000002023-12-04 11:41AM EST400.000.100.004.800.00-13399.34%
IDXX231215P004100002023-11-30 10:17AM EST410.000.650.004.800.00-12691.60%
IDXX231215P004200002023-11-20 1:30PM EST420.001.250.0010.000.00-234102.28%
IDXX231215P004300002023-12-05 9:37AM EST430.000.050.000.60-0.20-80.00%26351.07%
IDXX231215P004400002023-12-04 10:28AM EST440.002.720.201.950.00-23657.20%
IDXX231215P004500002023-12-01 3:59PM EST450.001.200.301.400.00-13353.71%
IDXX231215P004600002023-12-01 3:15PM EST460.001.250.304.800.00-22254.91%
IDXX231215P004700002023-12-04 9:49AM EST470.002.900.004.400.00-47956.67%
IDXX231215P004800002023-12-04 9:49AM EST480.004.150.004.800.00-62049.81%
IDXX231215P004900002023-12-05 11:34AM EST490.002.200.554.80+0.20+10.00%2340.88%
IDXX231215P005000002023-12-05 9:50AM EST500.003.583.304.00-1.02-22.17%2228.74%
IDXX231215P005100002023-12-05 9:57AM EST510.006.386.707.30-2.02-24.05%5528.47%
IDXX231215P005200002023-12-05 11:39AM EST520.0010.3011.1012.80-3.28-24.15%1130.15%
IDXX231215P005300002023-12-04 11:09AM EST530.0023.5815.7021.900.00--138.53%
IDXX231215P005400002023-12-04 11:09AM EST540.0032.4322.0029.000.00-7138.39%
IDXX231215P005600002023-12-05 9:36AM EST560.0050.0040.3050.00+6.00+13.64%1157.37%
IDXX231215P005800002023-09-13 10:51AM EST580.00117.00149.00158.900.00-10318.84%
IDXX231215P006000002023-02-10 11:24AM EST600.00121.29143.00152.000.00-11261.68%
IDXX231215P006800002023-01-18 3:50PM EST680.00199.50179.00188.500.00-10183.29%