New Zealand markets close in 2 hours 50 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
325.80-6.01 (-1.81%)
At close: 04:00PM EDT
326.36 +0.56 (+0.17%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021C001700002022-09-30 10:44AM EDT170.00169.50151.90161.50-4.50-2.59%11150.59%
IDXX221021C002600002022-08-26 10:36AM EDT260.00106.0071.5080.000.00-11124.34%
IDXX221021C002700002022-08-26 10:09AM EDT270.00100.0062.1070.400.00-10113.45%
IDXX221021C003000002022-05-26 12:47PM EDT300.0094.5970.5079.600.00--2217.52%
IDXX221021C003100002022-09-20 2:17PM EDT310.0033.0520.6028.300.00-3452.80%
IDXX221021C003200002022-09-28 11:45AM EDT320.0025.0014.6021.500.00-1350.96%
IDXX221021C003300002022-09-28 9:52AM EDT330.0017.4011.4013.200.00-2950.98%
IDXX221021C003400002022-09-30 11:07AM EDT340.0015.106.609.60+4.40+41.12%154151.81%
IDXX221021C003500002022-09-30 11:26AM EDT350.0010.503.107.80+2.50+31.25%2910456.21%
IDXX221021C003600002022-09-30 11:03AM EDT360.006.501.105.90+1.50+30.00%1010858.03%
IDXX221021C003700002022-09-30 3:26PM EDT370.002.400.203.70-0.80-25.00%2226455.88%
IDXX221021C003800002022-09-30 11:01AM EDT380.002.500.852.00+0.65+35.14%68752.65%
IDXX221021C003900002022-09-30 10:29AM EDT390.001.500.651.20+0.25+20.00%37652.06%
IDXX221021C004000002022-09-29 10:19AM EDT400.000.750.201.100.00-15750.90%
IDXX221021C004100002022-09-26 9:49AM EDT410.002.060.002.600.00-13463.84%
IDXX221021C004200002022-09-26 9:49AM EDT420.001.760.004.800.00-12479.08%
IDXX221021C004300002022-09-28 11:44AM EDT430.000.150.051.400.00-14166.06%
IDXX221021C004400002022-09-12 3:53PM EDT440.001.830.204.800.00-81490.28%
IDXX221021C004500002022-08-04 10:04AM EDT450.0011.400.004.800.00-21294.31%
IDXX221021C004600002022-08-10 12:12PM EDT460.006.500.002.900.00-31489.16%
IDXX221021C004700002022-09-30 1:50PM EDT470.000.100.054.80-0.75-88.24%213103.81%
IDXX221021C004800002022-09-20 12:09PM EDT480.000.300.001.100.00-14782.79%
IDXX221021C004900002022-09-19 12:51PM EDT490.000.100.004.800.00-45112.26%
IDXX221021C005000002022-09-19 12:53PM EDT500.000.050.004.800.00-47116.38%
IDXX221021C005100002022-08-03 11:33AM EDT510.002.500.0010.000.00-56142.15%
IDXX221021C005200002022-07-27 9:30AM EDT520.001.400.000.000.00-1350.00%
IDXX221021C005300002022-05-10 2:40PM EDT530.002.500.004.800.00-12128.10%
IDXX221021C005400002022-05-31 1:24PM EDT540.004.500.004.800.00-227131.81%
IDXX221021C005500002022-09-12 12:39PM EDT550.000.100.004.800.00-427135.40%
IDXX221021C005600002022-03-08 2:34PM EDT560.0047.0049.8058.500.00-10370.15%
IDXX221021C005800002022-05-04 9:30AM EDT580.005.000.004.800.00-120145.70%
IDXX221021C005900002022-09-14 3:40PM EDT590.000.300.004.800.00-125148.95%
IDXX221021C006000002022-09-26 11:07AM EDT600.000.150.004.800.00-12152.15%
IDXX221021C006100002022-05-18 3:41PM EDT610.000.450.004.800.00--0155.27%
IDXX221021C006200002022-05-18 3:42PM EDT620.000.300.004.800.00--1158.33%
IDXX221021C006300002022-06-07 9:41AM EDT630.001.240.000.000.00-1150.00%
IDXX221021C006400002022-05-03 11:50AM EDT640.004.100.004.800.00--20164.26%
IDXX221021C006500002022-06-15 10:13AM EDT650.000.100.002.900.00-4172153.39%
IDXX221021C006600002022-06-07 9:41AM EDT660.001.510.000.000.00-12450.00%
IDXX221021C006800002022-09-26 12:21PM EDT680.000.050.004.80+0.05--4175.39%
IDXX221021C007000002022-09-26 11:10AM EDT700.000.050.000.400.00-264270128.71%
IDXX221021C007200002022-08-31 12:22PM EDT720.001.170.004.800.00-74185.72%
IDXX221021C007400002022-08-17 10:29AM EDT740.000.300.0010.000.00-16218.60%
IDXX221021C007600002022-08-02 12:14PM EDT760.000.850.0010.000.00-11223.71%
IDXX221021C007800002022-09-26 11:08AM EDT780.000.050.004.800.00-322199.90%
IDXX221021C008000002022-08-02 1:13PM EDT800.001.150.0010.000.00-1216233.42%
IDXX221021C008200002022-09-12 12:39PM EDT820.000.050.000.050.00-2239125.78%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021P001650002022-09-28 3:34PM EDT165.000.050.000.750.00-96588137.01%
IDXX221021P001700002022-09-28 3:34PM EDT170.000.150.000.600.00-852127.54%
IDXX221021P001750002022-09-28 2:31PM EDT175.000.100.000.150.00-927103.52%
IDXX221021P001800002022-09-30 2:50PM EDT180.000.050.050.20-0.05-50.00%1023105.08%
IDXX221021P001850002022-08-30 11:13AM EDT185.000.860.004.800.00-44161.33%
IDXX221021P001900002022-08-30 11:10AM EDT190.000.250.004.800.00-34154.88%
IDXX221021P002000002022-09-12 12:37PM EDT200.000.250.004.800.00-820142.43%
IDXX221021P002100002022-09-12 12:36PM EDT210.000.150.004.800.00--2130.54%
IDXX221021P002200002022-09-09 11:21AM EDT220.000.250.004.800.00-1215119.12%
IDXX221021P002300002022-09-22 11:42AM EDT230.000.500.004.800.00-14108.11%
IDXX221021P002400002022-09-22 9:31AM EDT240.000.650.004.800.00-1597.46%
IDXX221021P002500002022-09-29 9:57AM EDT250.000.850.001.050.00-13162.99%
IDXX221021P002600002022-09-23 9:39AM EDT260.001.750.501.050.00-28559.25%
IDXX221021P002700002022-09-29 2:00PM EDT270.001.310.051.500.00-124151.03%
IDXX221021P002800002022-09-29 11:50AM EDT280.001.640.202.250.00-42256.18%
IDXX221021P002900002022-09-29 2:39PM EDT290.003.101.105.900.00-72454.02%
IDXX221021P003000002022-09-30 3:52PM EDT300.004.252.805.00-0.95-18.27%116550.49%
IDXX221021P003100002022-09-30 3:50PM EDT310.007.004.507.50-1.10-13.58%1424048.44%
IDXX221021P003200002022-09-30 3:58PM EDT320.0011.009.5012.90-1.80-14.06%35453.21%
IDXX221021P003300002022-09-23 3:54PM EDT330.0015.0013.7018.200.00-113653.69%
IDXX221021P003400002022-09-30 11:06AM EDT340.0013.4020.9022.60-5.60-29.47%146047.56%
IDXX221021P003500002022-09-30 11:03AM EDT350.0019.0024.0031.50-5.00-20.83%204854.30%
IDXX221021P003600002022-09-30 11:53AM EDT360.0026.5033.3040.20-2.40-8.30%151258.46%
IDXX221021P003700002022-09-19 9:39AM EDT370.0037.9541.0049.100.00-124161.87%
IDXX221021P003800002022-09-23 1:02PM EDT380.0054.9049.7057.800.00-12162.61%
IDXX221021P003900002022-09-23 1:02PM EDT390.0064.7559.8068.600.00-11573.95%
IDXX221021P004000002022-08-15 11:08AM EDT400.0027.9646.3055.400.00-150.00%
IDXX221021P004100002022-09-22 10:51AM EDT410.0086.5079.7087.500.00-11480.02%
IDXX221021P004200002022-08-05 12:39PM EDT420.0034.4073.9082.000.00-5700.00%
IDXX221021P004400002022-05-27 10:41AM EDT440.0064.9180.5090.000.00-120.00%
IDXX221021P004500002022-09-09 12:32PM EDT450.0078.00119.50127.500.00-20101.71%
IDXX221021P004600002022-09-29 9:42AM EDT460.00131.50129.50137.80+131.50--0108.92%
IDXX221021P004700002022-09-21 3:27PM EDT470.00129.00139.60148.000.00-10115.25%
IDXX221021P004800002022-09-30 12:21PM EDT480.00144.00149.60157.40+105.30+272.09%11115.14%
IDXX221021P004900002022-09-15 11:09AM EDT490.00137.50159.50167.800.00--0122.88%
IDXX221021P005000002022-02-23 4:35PM EDT500.0067.4534.2043.400.00--10.00%
IDXX221021P005100002022-09-30 12:21PM EDT510.00174.00179.60188.70+174.00-10138.54%
IDXX221021P005300002022-09-19 10:07AM EDT530.00194.00199.60207.700.00--0138.70%
IDXX221021P005600002022-07-15 10:47AM EDT560.00189.23158.60168.300.00--00.00%
IDXX221021P005700002022-09-20 9:45AM EDT570.00237.00239.50248.700.00-10162.26%
IDXX221021P005800002022-09-15 10:30AM EDT580.00223.00249.60257.500.00--0155.20%
IDXX221021P005900002022-06-10 10:02AM EDT590.00243.00206.50216.100.00-100.00%
IDXX221021P006000002022-04-27 11:34AM EDT600.00155.68198.50207.000.00--10.00%
IDXX221021P006100002022-09-21 2:14PM EDT610.00270.00279.50287.700.00-10167.11%
IDXX221021P006400002022-09-21 2:01PM EDT640.00296.00309.50318.300.00--0182.23%
IDXX221021P006600002022-09-26 9:36AM EDT660.00321.00329.50338.600.00-10191.02%
IDXX221021P006800002022-08-10 9:39AM EDT680.00283.50309.00317.500.00--00.00%
IDXX221021P007800002022-05-03 9:41AM EDT780.00345.00399.80409.500.00-100.00%
IDXX221021P008200002022-05-03 10:15AM EDT820.00475.50439.80449.500.00-100.00%