New Zealand markets close in 4 hours 33 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.000.00 (0.00%)
At close: 04:00PM EST
486.50 -0.50 (-0.10%)
After hours: 05:57PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230217C003500002023-01-17 10:23AM EST350.00133.00133.80142.500.00--079.30%
IDXX230217C003600002023-01-20 9:37AM EST360.00117.00123.60132.900.00-1174.71%
IDXX230217C003700002023-01-11 10:01AM EST370.00109.00114.20122.400.00--069.53%
IDXX230217C004000002023-01-17 10:00AM EST400.0084.0085.2093.000.00--158.91%
IDXX230217C004100002023-01-03 12:06PM EST410.0021.3075.8083.200.00-112855.47%
IDXX230217C004200002023-01-11 9:44AM EST420.0065.8166.7073.100.00-13251.56%
IDXX230217C004300002023-01-20 3:03PM EST430.0065.0057.8064.800.00-13651.44%
IDXX230217C004400002023-01-23 2:33PM EST440.0060.5949.9055.400.00-11058.40%
IDXX230217C004500002023-01-25 11:24AM EST450.0039.9343.4048.900.00-552252.82%
IDXX230217C004600002023-01-23 2:33PM EST460.0044.0732.0039.900.00-34754.38%
IDXX230217C004700002023-01-27 10:44AM EST470.0028.7729.7030.70-7.58-20.85%11747.29%
IDXX230217C004800002023-01-27 10:00AM EST480.0023.3023.6025.20+1.49+6.83%292147.68%
IDXX230217C004900002023-01-24 9:38AM EST490.0021.4318.1019.900.00-23046.86%
IDXX230217C005000002023-01-25 10:39AM EST500.0011.4013.5014.500.00-105644.16%
IDXX230217C005100002023-01-26 1:28PM EST510.008.829.4010.600.00-21543.06%
IDXX230217C005200002023-01-27 10:24AM EST520.005.333.807.20-0.92-14.72%11841.28%
IDXX230217C005300002023-01-26 10:04AM EST530.002.000.854.900.00-11540.50%
IDXX230217C005400002023-01-20 12:47PM EST540.002.300.253.900.00-1442.33%
IDXX230217C005500002023-01-20 2:36PM EST550.003.001.303.700.00-2246.39%
IDXX230217C005600002023-01-27 1:08PM EST560.001.851.053.00+0.55+42.31%5247.96%
IDXX230217C005700002023-01-23 2:07PM EST570.001.000.004.000.00-1756.56%
IDXX230217C005800002023-01-27 9:30AM EST580.001.550.002.50+1.35+675.00%41353.70%
IDXX230217C005900002023-01-20 1:41PM EST590.000.200.004.800.00-3356.96%
IDXX230217C006000002023-01-26 3:51PM EST600.000.700.204.700.00-36660.91%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230217P002600002023-01-25 11:55AM EST260.000.050.000.100.00-2018394.14%
IDXX230217P003100002022-12-22 1:47PM EST310.003.100.004.800.00--1119.28%
IDXX230217P003200002022-12-15 2:11PM EST320.003.800.004.000.00--1108.08%
IDXX230217P003500002023-01-25 9:42AM EST350.000.050.004.800.00-1291.99%
IDXX230217P003600002022-12-27 9:35AM EST360.009.580.000.000.00--125.00%
IDXX230217P003700002023-01-10 3:59PM EST370.001.850.004.800.00-1779.24%
IDXX230217P003800002023-01-10 3:54PM EST380.002.410.002.000.00-22460.74%
IDXX230217P003900002023-01-25 9:49AM EST390.001.450.004.800.00-11066.92%
IDXX230217P004000002023-01-23 12:26PM EST400.000.800.204.400.00-11660.24%
IDXX230217P004100002023-01-24 9:30AM EST410.002.100.203.600.00-12151.79%
IDXX230217P004200002023-01-27 10:55AM EST420.002.500.902.40-0.25-9.09%23448.96%
IDXX230217P004300002023-01-27 9:30AM EST430.003.501.353.60-0.50-12.50%14048.56%
IDXX230217P004400002023-01-24 11:34AM EST440.004.101.754.600.00-4645.92%
IDXX230217P004500002023-01-24 9:46AM EST450.005.802.156.600.00-203645.42%
IDXX230217P004600002023-01-26 10:46AM EST460.009.507.609.100.00-305444.65%
IDXX230217P004700002023-01-27 2:07PM EST470.0012.5010.9012.50+1.72+15.96%910544.46%
IDXX230217P004800002023-01-26 2:14PM EST480.0016.9014.6016.300.00-615343.43%
IDXX230217P004900002023-01-26 2:14PM EST490.0021.5018.9020.900.00-74142.47%
IDXX230217P005000002023-01-24 2:34PM EST500.0025.7024.9026.300.00-12841.47%
IDXX230217P005300002023-01-03 9:55AM EST530.00117.5043.3047.800.00--040.19%
IDXX230217P005500002022-12-15 9:54AM EST550.00132.0067.8076.100.00--063.55%
IDXX230217P005700002023-01-09 2:58PM EST570.00117.5080.1087.300.00-1057.79%