New Zealand markets open in 3 hours 23 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
493.51+7.98 (+1.64%)
As of 12:36PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230217C003500002023-01-17 10:23AM EST350.00133.00140.00149.100.00--0108.35%
IDXX230217C003600002023-01-20 9:37AM EST360.00117.00129.70138.300.00-1188.87%
IDXX230217C003700002023-01-11 10:01AM EST370.00109.00120.50128.600.00--093.26%
IDXX230217C004000002023-02-02 11:02AM EST400.00104.0090.6098.200.00-1069.56%
IDXX230217C004100002023-01-03 12:06PM EST410.0021.3090.7097.300.00-1128124.41%
IDXX230217C004200002023-01-11 9:44AM EST420.0065.8170.4077.300.00-13279.74%
IDXX230217C004300002023-02-06 9:31AM EST430.0059.0061.0067.600.00-23572.91%
IDXX230217C004400002023-02-03 12:57PM EST440.0051.5052.3057.700.00-101764.76%
IDXX230217C004500002023-02-03 12:57PM EST450.0042.8542.8048.400.00-112259.25%
IDXX230217C004600002023-02-06 10:34AM EST460.0036.8034.4038.500.00-14250.45%
IDXX230217C004700002023-02-06 10:46AM EST470.0029.0826.7030.200.00-11647.16%
IDXX230217C004800002023-02-07 11:08AM EST480.0017.0020.1021.700.00-1193041.28%
IDXX230217C004900002023-02-07 11:17AM EST490.0012.2014.1015.20+0.70+6.09%34639.27%
IDXX230217C005000002023-02-07 9:38AM EST500.007.608.909.90-1.40-15.56%28637.46%
IDXX230217C005100002023-02-06 2:33PM EST510.005.495.306.000.00-286436.15%
IDXX230217C005200002023-02-07 10:46AM EST520.001.751.753.40-0.81-31.64%13535.33%
IDXX230217C005300002023-02-06 2:33PM EST530.001.840.702.000.00-151935.90%
IDXX230217C005400002023-02-07 10:06AM EST540.000.750.452.65-0.25-25.00%11645.85%
IDXX230217C005500002023-02-06 2:02PM EST550.001.280.002.200.00-320749.43%
IDXX230217C005600002023-02-03 3:08PM EST560.001.350.001.500.00-182250.20%
IDXX230217C005700002023-02-02 11:25AM EST570.001.180.001.500.00-1855.40%
IDXX230217C005800002023-02-03 3:53PM EST580.001.400.001.050.00-1956.06%
IDXX230217C005900002023-02-03 3:54PM EST590.000.340.001.500.00-1456.96%
IDXX230217C006000002023-02-07 10:15AM EST600.000.050.050.20-0.15-75.00%111250.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230217P002600002023-01-25 11:55AM EST260.000.050.000.100.00-20183129.30%
IDXX230217P003100002022-12-22 1:47PM EST310.003.100.004.800.00--1164.36%
IDXX230217P003200002022-12-15 2:11PM EST320.003.800.004.000.00--1149.22%
IDXX230217P003500002023-01-25 9:42AM EST350.000.050.004.800.00-12127.73%
IDXX230217P003600002022-12-27 9:35AM EST360.009.580.000.000.00--125.00%
IDXX230217P003700002023-02-06 1:47PM EST370.000.050.004.800.00-1515110.64%
IDXX230217P003800002023-02-06 1:52PM EST380.000.100.004.800.00-1724102.34%
IDXX230217P003900002023-01-25 9:49AM EST390.001.450.001.500.00-11074.17%
IDXX230217P004000002023-02-06 3:58PM EST400.000.150.052.300.00-31973.46%
IDXX230217P004100002023-02-03 3:03PM EST410.001.800.004.800.00-82878.11%
IDXX230217P004200002023-02-03 3:59PM EST420.002.370.001.500.00-84554.13%
IDXX230217P004300002023-02-07 11:14AM EST430.000.650.151.50-0.25-27.78%15455.30%
IDXX230217P004400002023-02-06 10:09AM EST440.001.330.101.000.00-61543.65%
IDXX230217P004500002023-02-06 3:55PM EST450.002.510.401.700.00-127942.14%
IDXX230217P004600002023-02-07 11:53AM EST460.002.501.852.60-1.19-32.25%25639.54%
IDXX230217P004700002023-02-07 11:38AM EST470.005.003.504.300.00-213038.24%
IDXX230217P004800002023-02-07 9:31AM EST480.0010.476.107.00+1.92+22.46%217337.45%
IDXX230217P004900002023-02-06 10:39AM EST490.0013.009.7011.000.00-85637.23%
IDXX230217P005000002023-02-06 11:47AM EST500.0018.5014.3015.900.00-22936.01%
IDXX230217P005300002023-01-03 9:55AM EST530.00117.5031.0034.500.00--00.00%
IDXX230217P005500002023-02-06 9:40AM EST550.0071.0053.1060.100.00-1057.21%
IDXX230217P005700002023-01-09 2:58PM EST570.00117.5071.9080.300.00-1070.51%