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 EDT175.00301.00280.00289.000.00--0359.06%
IDXX230616C001800002022-09-09 9:31AM EDT180.00194.50160.00168.000.00-110.00%
IDXX230616C001850002023-05-23 9:44AM EDT185.00291.00270.00279.000.00-11340.48%
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 EDT200.00271.00261.50271.500.00-11349.66%
IDXX230616C002100002022-11-16 2:52PM EDT210.00231.20200.50209.000.00-200.00%
IDXX230616C002200002023-01-18 10:54AM EDT220.00275.50275.40284.500.00--0580.60%
IDXX230616C002600002023-01-10 2:18PM EDT260.00209.85234.70244.000.00-22477.14%
IDXX230616C002800002023-04-03 9:33AM EDT280.00218.00196.20205.900.00--0330.32%
IDXX230616C003200002023-01-20 11:34AM EDT320.00168.94178.40187.900.00-21373.38%
IDXX230616C003400002023-02-27 3:12PM EDT340.00143.98148.00157.100.00-13289.70%
IDXX230616C003600002023-06-05 12:45PM EDT360.00103.7995.30104.200.00-1363.87%
IDXX230616C003700002022-12-12 11:38AM EDT370.0084.19108.50117.000.00-18200.84%
IDXX230616C003800002023-02-07 2:37PM EDT380.00128.00100.00109.200.00-15194.45%
IDXX230616C003900002023-01-19 10:31AM EDT390.00103.60117.50121.100.00-110274.30%
IDXX230616C004000002022-12-27 11:09AM EDT400.0053.60104.00109.200.00-10247.57%
IDXX230616C004100002023-02-24 10:30AM EDT410.0079.0585.0091.200.00-14200.88%
IDXX230616C004200002023-01-10 2:18PM EDT420.0076.6092.5097.600.00-24243.63%
IDXX230616C004300002022-12-08 3:18PM EDT430.0051.0055.0064.100.00-13140.61%
IDXX230616C004400002023-05-23 3:52PM EDT440.0030.5019.4025.700.00-42244.29%
IDXX230616C004500002023-05-26 2:06PM EDT450.0025.5113.9015.800.00-11832.84%
IDXX230616C004600002023-06-06 1:37PM EDT460.008.508.109.10-2.60-23.42%215329.31%
IDXX230616C004700002023-06-06 3:24PM EDT470.004.204.005.00-1.95-31.71%133128.94%
IDXX230616C004800002023-06-05 3:50PM EDT480.003.551.806.200.00-33043.48%
IDXX230616C004900002023-06-05 3:55PM EDT490.002.050.451.950.00-76033.90%
IDXX230616C005000002023-06-02 9:36AM EDT500.002.500.151.250.00-16236.19%
IDXX230616C005100002023-06-01 10:45AM EDT510.001.000.002.300.00-18349.67%
IDXX230616C005200002023-05-30 1:08PM EDT520.001.000.100.850.00-29044.21%
IDXX230616C005300002023-06-06 11:11AM EDT530.000.750.004.80-0.10-11.76%5762.78%
IDXX230616C005400002023-06-06 11:47AM EDT540.000.200.050.75-0.20-50.00%42953.22%
IDXX230616C005500002023-05-18 10:41AM EDT550.001.340.004.800.00-2374.22%
IDXX230616C005600002023-05-01 1:58PM EDT560.002.900.004.800.00-14179.63%
IDXX230616C005700002023-05-12 9:55AM EDT570.002.570.004.800.00--184.84%
IDXX230616C005800002023-05-12 9:55AM EDT580.002.140.004.800.00-56089.89%
IDXX230616C006000002023-05-02 12:05PM EDT600.001.030.001.000.00-19374.80%
IDXX230616C006200002023-02-09 1:34PM EDT620.005.300.004.700.00-551108.18%
IDXX230616C006400002023-02-10 3:45PM EDT640.003.100.004.800.00-50338117.31%
IDXX230616C006500002023-04-17 10:49AM EDT650.000.500.000.600.00-1286.82%
IDXX230616C006600002023-02-28 12:27PM EDT660.004.300.001.500.00-9119102.39%
IDXX230616C006800002023-04-17 10:46AM EDT680.000.050.004.800.00-913133.40%
IDXX230616C007000002023-04-26 3:55PM EDT700.000.050.000.100.00-56084.38%
IDXX230616C007200002023-05-03 11:25AM EDT720.000.050.000.100.00-18189.45%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230616P001650002023-03-21 1:07PM EDT165.000.050.000.150.00-16210.55%
IDXX230616P001700002023-01-23 11:01AM EDT170.000.600.000.650.00-2280240.04%
IDXX230616P001750002023-03-13 1:37PM EDT175.002.000.004.800.00-13316.36%
IDXX230616P001800002023-01-11 11:35AM EDT180.001.170.004.800.00-2146307.91%
IDXX230616P001850002023-01-18 11:15AM EDT185.002.620.004.800.00-11299.71%
IDXX230616P001900002023-03-14 9:30AM EDT190.000.300.000.000.00-15650.00%
IDXX230616P001950002022-10-20 9:39AM EDT195.005.130.905.700.00--2302.54%
IDXX230616P002000002022-10-20 9:37AM EDT200.005.631.105.900.00-625298.19%
IDXX230616P002100002022-10-20 10:21AM EDT210.006.551.606.400.00--100290.94%
IDXX230616P002200002023-05-02 2:11PM EDT220.000.050.000.050.00-160139.06%
IDXX230616P002300002023-03-03 2:31PM EDT230.000.050.004.800.00-13234.86%
IDXX230616P002400002023-03-13 1:43PM EDT240.000.500.001.200.00-131175.78%
IDXX230616P002500002023-03-13 1:39PM EDT250.003.400.004.800.00-1125209.96%
IDXX230616P002600002023-05-12 3:37PM EDT260.000.150.004.800.00-210198.24%
IDXX230616P002700002023-02-10 4:20PM EDT270.001.200.004.800.00-22186.94%
IDXX230616P002800002023-03-07 2:00PM EDT280.000.300.001.500.00-220142.68%
IDXX230616P002900002023-04-18 3:50PM EDT290.000.100.004.800.00-28165.41%
IDXX230616P003000002023-03-21 3:21PM EDT300.000.450.004.800.00-319155.13%
IDXX230616P003100002022-12-29 11:43AM EDT310.0010.200.004.800.00-66145.14%
IDXX230616P003200002023-03-01 2:02PM EDT320.002.540.004.800.00-34135.40%
IDXX230616P003300002023-01-26 1:54PM EDT330.003.103.304.000.00-22139.06%
IDXX230616P003400002023-03-13 1:43PM EDT340.005.400.101.900.00-22497.46%
IDXX230616P003500002023-05-08 9:45AM EDT350.000.150.004.800.00-13107.51%
IDXX230616P003600002023-03-07 11:12AM EDT360.003.700.053.300.00-11590.77%
IDXX230616P003700002023-02-21 4:34PM EDT370.006.201.005.800.00-11498.25%
IDXX230616P003800002023-03-21 3:21PM EDT380.002.750.004.700.00-39080.64%
IDXX230616P003900002023-01-12 11:29AM EDT390.0017.208.409.400.00--44110.88%
IDXX230616P004000002023-05-12 9:55AM EDT400.002.140.002.400.00-1853.69%
IDXX230616P004100002023-05-25 9:44AM EDT410.002.000.000.800.00-134542.00%
IDXX230616P004200002023-05-24 3:23PM EDT420.002.700.002.500.00-15747.33%
IDXX230616P004300002023-06-06 11:11AM EDT430.001.430.801.65-0.37-20.56%13633.62%
IDXX230616P004400002023-06-06 1:28PM EDT440.002.950.853.00+0.50+20.41%54131.57%
IDXX230616P004500002023-06-06 1:35PM EDT450.004.804.105.00+1.30+37.14%211428.49%
IDXX230616P004600002023-05-26 11:10AM EDT460.0010.427.808.700.00-1826.58%
IDXX230616P004700002023-05-26 11:10AM EDT470.0014.5213.9015.000.00-17427.32%
IDXX230616P004800002023-05-23 11:38AM EDT480.0023.1817.8025.700.00-26939.91%
IDXX230616P004900002023-05-22 10:29AM EDT490.0012.5028.2035.100.00-15046.46%
IDXX230616P005000002023-05-23 12:08PM EDT500.0042.4736.3044.900.00-13753.66%
IDXX230616P005100002023-05-08 10:53AM EDT510.0032.2046.0055.000.00--061.64%
IDXX230616P005200002023-05-08 10:53AM EDT520.0039.2556.0064.800.00-8067.72%
IDXX230616P005400002023-02-15 4:15PM EDT540.0048.9070.5080.000.00-2100.00%
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 EDT640.00232.50222.80232.500.00-10310.40%
IDXX230616P006600002023-01-20 10:37AM EDT660.00185.50159.90168.000.00-100.00%