IDXX - IDEXX Laboratories, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230616C001750002023-05-23 9:44AM EDT175.00301.00283.00290.000.00--0297.12%
IDXX230616C001800002022-09-09 9:31AM EDT180.00194.50160.00168.000.00-110.00%
IDXX230616C001850002023-05-23 9:44AM EDT185.00291.00273.60280.000.00-11281.59%
IDXX230616C001900002022-09-09 9:31AM EDT190.00185.50150.50158.500.00-110.00%
IDXX230616C001950002022-10-18 9:46AM EDT195.00172.50220.10229.500.00-110.00%
IDXX230616C002000002023-05-02 9:41AM EDT200.00271.00261.50271.500.00-11288.97%
IDXX230616C002100002022-11-16 2:52PM EDT210.00231.20200.50209.000.00-200.00%
IDXX230616C002200002023-01-18 10:54AM EDT220.00275.50275.40284.500.00--0536.35%
IDXX230616C002600002023-01-10 2:18PM EDT260.00209.85234.70244.000.00-22440.59%
IDXX230616C002800002023-04-03 9:33AM EDT280.00218.00196.20205.900.00--0298.55%
IDXX230616C003200002023-01-20 11:34AM EDT320.00168.94178.40187.900.00-21345.23%
IDXX230616C003400002023-02-27 3:12PM EDT340.00143.98148.00157.100.00-13265.52%
IDXX230616C003600002023-06-05 12:45PM EDT360.00103.7999.40106.00-25.83-19.93%13102.70%
IDXX230616C003700002022-12-12 11:38AM EDT370.0084.19108.50117.000.00-18181.05%
IDXX230616C003800002023-02-07 2:37PM EDT380.00128.00100.00109.200.00-15175.76%
IDXX230616C003900002023-01-19 10:31AM EDT390.00103.60117.50121.100.00-110253.92%
IDXX230616C004000002022-12-27 11:09AM EDT400.0053.60104.00109.200.00-10228.71%
IDXX230616C004100002023-02-24 10:30AM EDT410.0079.0585.0091.200.00-14184.29%
IDXX230616C004200002023-01-10 2:18PM EDT420.0076.6092.5097.600.00-24225.85%
IDXX230616C004300002022-12-08 3:18PM EDT430.0051.0055.0064.100.00-13127.35%
IDXX230616C004400002023-05-23 3:52PM EDT440.0030.5022.7029.100.00-42245.77%
IDXX230616C004500002023-05-26 2:06PM EDT450.0025.5115.5020.800.00-11840.51%
IDXX230616C004600002023-06-05 3:14PM EDT460.0011.1010.8011.70-6.88-38.26%215230.51%
IDXX230616C004700002023-06-05 1:54PM EDT470.006.155.806.80-6.58-51.69%131929.49%
IDXX230616C004800002023-06-05 1:54PM EDT480.003.152.953.50-3.45-52.27%23128.62%
IDXX230616C004900002023-06-05 12:06PM EDT490.001.700.702.45-1.25-42.37%15832.29%
IDXX230616C005000002023-06-02 9:36AM EDT500.002.500.001.650.00-16234.94%
IDXX230616C005100002023-06-01 10:45AM EDT510.001.000.004.800.00-18357.43%
IDXX230616C005200002023-05-30 1:08PM EDT520.001.000.002.000.00-29049.37%
IDXX230616C005300002023-05-23 11:07AM EDT530.000.850.004.800.00-5757.78%
IDXX230616C005400002023-06-01 12:26PM EDT540.000.400.200.800.00-42949.66%
IDXX230616C005500002023-05-18 10:41AM EDT550.001.340.004.800.00-2368.82%
IDXX230616C005600002023-05-01 1:58PM EDT560.002.900.004.800.00-14174.02%
IDXX230616C005700002023-05-12 9:55AM EDT570.002.570.004.800.00--179.05%
IDXX230616C005800002023-05-12 9:55AM EDT580.002.140.004.800.00-56083.91%
IDXX230616C006000002023-05-02 12:05PM EDT600.001.030.001.000.00-19369.92%
IDXX230616C006200002023-02-09 1:34PM EDT620.005.300.004.700.00-551101.49%
IDXX230616C006400002023-02-10 3:45PM EDT640.003.100.004.800.00-50338110.25%
IDXX230616C006500002023-04-17 10:49AM EDT650.000.500.000.600.00-1281.54%
IDXX230616C006600002023-02-28 12:27PM EDT660.004.300.001.500.00-911996.29%
IDXX230616C006800002023-04-17 10:46AM EDT680.000.050.004.800.00-913125.71%
IDXX230616C007000002023-04-26 3:55PM EDT700.000.050.000.100.00-56079.69%
IDXX230616C007200002023-05-03 11:25AM EDT720.000.050.000.100.00-18184.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230616P001650002023-03-21 1:07PM EDT165.000.050.000.150.00-16202.73%
IDXX230616P001700002023-01-23 11:01AM EDT170.000.600.000.650.00-2280231.25%
IDXX230616P001750002023-03-13 1:37PM EDT175.002.000.004.800.00-13304.54%
IDXX230616P001800002023-01-11 11:35AM EDT180.001.170.004.800.00-2146296.48%
IDXX230616P001850002023-01-18 11:15AM EDT185.002.620.004.800.00-11288.67%
IDXX230616P001900002023-03-14 9:30AM EDT190.000.300.000.000.00-15650.00%
IDXX230616P001950002022-10-20 9:39AM EDT195.005.130.905.700.00--2291.41%
IDXX230616P002000002022-10-20 9:37AM EDT200.005.631.105.900.00-625287.28%
IDXX230616P002100002022-10-20 10:21AM EDT210.006.551.606.400.00--100280.37%
IDXX230616P002200002023-05-02 2:11PM EDT220.000.050.000.050.00-160134.38%
IDXX230616P002300002023-03-03 2:31PM EDT230.000.050.004.800.00-13226.61%
IDXX230616P002400002023-03-13 1:43PM EDT240.000.500.001.200.00-131169.82%
IDXX230616P002500002023-03-13 1:39PM EDT250.003.400.004.800.00-1125202.83%
IDXX230616P002600002023-05-12 3:37PM EDT260.000.150.004.800.00-210191.63%
IDXX230616P002700002023-02-10 4:20PM EDT270.001.200.004.800.00-22180.81%
IDXX230616P002800002023-03-07 2:00PM EDT280.000.300.001.500.00-220138.23%
IDXX230616P002900002023-04-18 3:50PM EDT290.000.100.004.800.00-28160.23%
IDXX230616P003000002023-03-21 3:21PM EDT300.000.450.004.800.00-319150.42%
IDXX230616P003100002022-12-29 11:43AM EDT310.0010.200.004.800.00-66140.87%
IDXX230616P003200002023-03-01 2:02PM EDT320.002.540.004.800.00-34131.57%
IDXX230616P003300002023-01-26 1:54PM EDT330.003.103.304.000.00-22135.23%
IDXX230616P003400002023-03-13 1:43PM EDT340.005.400.101.900.00-22495.12%
IDXX230616P003500002023-05-08 9:45AM EDT350.000.150.004.800.00-13104.96%
IDXX230616P003600002023-03-07 11:12AM EDT360.003.700.053.300.00-11588.88%
IDXX230616P003700002023-02-21 4:34PM EDT370.006.201.005.800.00-11496.29%
IDXX230616P003800002023-03-21 3:21PM EDT380.002.750.004.700.00-39079.35%
IDXX230616P003900002023-01-12 11:29AM EDT390.0017.208.409.400.00--44108.86%
IDXX230616P004000002023-05-12 9:55AM EDT400.002.140.004.800.00-1863.44%
IDXX230616P004100002023-05-25 9:44AM EDT410.002.000.002.500.00-134555.97%
IDXX230616P004200002023-05-24 3:23PM EDT420.002.700.001.100.00-15738.12%
IDXX230616P004300002023-06-05 10:36AM EDT430.001.800.053.40-1.17-39.39%13543.92%
IDXX230616P004400002023-06-05 2:36PM EDT440.002.451.454.20-3.55-59.17%24138.10%
IDXX230616P004500002023-05-31 3:06PM EDT450.003.504.004.80-3.50-50.00%111330.13%
IDXX230616P004600002023-05-26 11:10AM EDT460.0010.427.308.100.00-1828.41%
IDXX230616P004700002023-05-26 11:10AM EDT470.0014.5212.3013.800.00-17429.19%
IDXX230616P004800002023-05-23 11:38AM EDT480.0023.1816.5023.200.00-26937.80%
IDXX230616P004900002023-05-22 10:29AM EDT490.0012.5024.9030.700.00-15037.32%
IDXX230616P005000002023-05-23 12:08PM EDT500.0042.4735.2041.400.00-13747.95%
IDXX230616P005100002023-05-08 10:53AM EDT510.0032.2045.0050.200.00--049.44%
IDXX230616P005200002023-05-08 10:53AM EDT520.0039.2555.0060.500.00-8057.51%
IDXX230616P005400002023-02-15 4:15PM EDT540.0048.9070.5080.000.00-21066.68%
IDXX230616P005800002022-12-16 11:34AM EDT580.00173.00102.50109.400.00-100.00%
IDXX230616P006200002022-12-27 10:35AM EDT620.00214.00125.50135.000.00-100.00%
IDXX230616P006400002022-11-22 11:04AM EDT640.00232.50222.80232.500.00-10303.89%
IDXX230616P006600002023-01-20 10:37AM EDT660.00185.50159.90168.000.00-100.00%