New Zealand markets close in 3 hours 51 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
497.79-5.31 (-1.06%)
At close: 04:00PM EDT
498.58 +0.79 (+0.16%)
After hours: 04:57PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240419C002000002024-03-14 10:18AM EDT200.00338.10293.00303.000.00-11308.79%
IDXX240419C002300002024-01-17 10:30AM EDT230.00284.800.000.000.00-110.00%
IDXX240419C002800002023-12-14 10:31AM EDT280.00291.50254.60264.000.00--1699.89%
IDXX240419C003500002023-11-16 12:24PM EDT350.00128.00194.70204.000.00-11572.12%
IDXX240419C003800002023-12-01 10:32AM EDT380.00101.60178.10188.000.00-33573.46%
IDXX240419C004000002023-11-10 12:49PM EDT400.0056.20138.50148.000.00-33414.12%
IDXX240419C004100002023-12-04 1:48PM EDT410.00115.000.000.000.00-100.00%
IDXX240419C004300002023-11-14 12:40PM EDT430.0058.50132.50142.000.00-61466.89%
IDXX240419C004400002023-12-14 11:15AM EDT440.00136.00103.00111.300.00-10344.06%
IDXX240419C004500002024-03-11 3:15PM EDT450.0099.0050.7060.000.00-12110.22%
IDXX240419C004600002024-04-10 10:03AM EDT460.0044.3434.0042.000.00-1174.93%
IDXX240419C004700002023-12-13 2:27PM EDT470.0093.5079.9085.100.00-12301.26%
IDXX240419C004800002024-03-11 2:57PM EDT480.0072.5022.0029.400.00-2466.50%
IDXX240419C004900002024-04-09 10:41AM EDT490.0025.0011.7012.600.00-74935.20%
IDXX240419C005000002024-04-12 3:46PM EDT500.006.706.106.60-2.50-27.17%33432.86%
IDXX240419C005100002024-04-12 11:22AM EDT510.002.562.953.30-2.86-52.77%71733.83%
IDXX240419C005200002024-04-12 10:04AM EDT520.001.100.505.80-0.90-45.00%106659.92%
IDXX240419C005300002024-04-11 10:57AM EDT530.001.150.003.400.00-107758.31%
IDXX240419C005400002024-04-04 3:18PM EDT540.003.500.053.200.00-28354.88%
IDXX240419C005500002024-04-11 10:59AM EDT550.000.840.004.500.00-111069.41%
IDXX240419C005600002024-04-10 9:55AM EDT560.000.850.004.400.00-15977.61%
IDXX240419C005700002024-04-10 9:55AM EDT570.000.750.151.900.00-14372.00%
IDXX240419C005800002024-04-09 10:48AM EDT580.000.690.052.000.00-15779.13%
IDXX240419C005900002024-04-01 9:47AM EDT590.000.650.052.000.00-24385.99%
IDXX240419C006000002024-04-03 10:16AM EDT600.000.130.002.000.00-615892.21%
IDXX240419C006100002024-03-25 11:52AM EDT610.000.820.004.300.00-228115.36%
IDXX240419C006200002024-04-10 1:32PM EDT620.001.230.002.000.00-468104.88%
IDXX240419C006300002024-03-22 1:59PM EDT630.000.700.004.300.00-120128.96%
IDXX240419C006400002024-03-26 10:43AM EDT640.000.190.004.300.00-111135.47%
IDXX240419C006500002024-03-15 12:21PM EDT650.000.350.002.600.00-56128.47%
IDXX240419C006600002024-03-18 2:24PM EDT660.000.300.002.000.00-18128.22%
IDXX240419C006700002024-03-11 11:43AM EDT670.000.570.000.100.00-1491.41%
IDXX240419C006800002024-03-04 10:52AM EDT680.001.300.004.300.00-210159.86%
IDXX240419C006900002023-12-28 2:34PM EDT690.003.700.455.100.00-23174.44%
IDXX240419C007000002024-01-17 10:58AM EDT700.000.620.253.700.00-12168.46%
IDXX240419C007200002023-12-13 12:03PM EDT720.002.800.203.000.00-12172.46%
IDXX240419C007400002024-03-28 10:17AM EDT740.000.050.000.050.00-5131110.94%
IDXX240419C007900002024-02-23 3:16PM EDT790.000.190.001.700.00-22186.72%
IDXX240419C008000002024-02-23 3:17PM EDT800.000.070.001.700.00-22190.87%
IDXX240419C008100002024-02-23 3:17PM EDT810.000.130.001.700.00-22194.97%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240419P002000002023-11-22 12:15PM EDT200.000.100.001.250.00-17353.91%
IDXX240419P002100002023-11-17 11:33AM EDT210.000.250.000.100.00-813253.13%
IDXX240419P002200002024-01-04 2:24PM EDT220.000.050.004.800.00-44397.22%
IDXX240419P002300002024-01-04 2:24PM EDT230.000.050.004.800.00-16377.83%
IDXX240419P002400002024-03-11 10:59AM EDT240.000.050.000.050.00-27203.13%
IDXX240419P002500002024-02-27 1:51PM EDT250.000.050.003.900.00-318328.47%
IDXX240419P002600002023-09-19 11:17AM EDT260.001.950.1010.000.00--1380.18%
IDXX240419P002800002023-10-30 2:58PM EDT280.006.000.109.800.00--15341.65%
IDXX240419P003100002023-12-15 12:01PM EDT310.001.000.004.800.00-159247.17%
IDXX240419P003200002024-03-14 11:57AM EDT320.000.050.002.600.00-17207.23%
IDXX240419P003300002023-11-13 2:56PM EDT330.005.700.109.700.00-17258.74%
IDXX240419P003400002024-03-04 11:56AM EDT340.000.300.004.300.00-46201.37%
IDXX240419P003500002024-03-15 2:48PM EDT350.000.100.002.000.00-1112162.79%
IDXX240419P003600002023-11-16 2:19PM EDT360.005.900.1010.000.00--14216.16%
IDXX240419P003700002024-02-08 2:10PM EDT370.001.750.004.600.00-13166.16%
IDXX240419P003800002023-10-09 12:12PM EDT380.0016.7513.9016.500.00-42272.28%
IDXX240419P003900002023-11-09 2:52PM EDT390.0020.003.208.200.00-110180.49%
IDXX240419P004000002024-01-04 4:17PM EDT400.005.370.107.100.00-27145.85%
IDXX240419P004200002024-02-06 4:21PM EDT420.001.200.104.500.00-22106.96%
IDXX240419P004300002024-04-09 9:30AM EDT430.000.350.003.500.00-1489.06%
IDXX240419P004400002023-12-20 2:44PM EDT440.006.154.1010.000.00-322121.31%
IDXX240419P004500002024-03-15 10:24AM EDT450.001.000.103.300.00-1566.63%
IDXX240419P004600002024-04-10 9:57AM EDT460.000.450.204.800.00-113362.50%
IDXX240419P004700002024-04-12 10:05AM EDT470.001.050.355.30+0.15+16.67%614752.69%
IDXX240419P004800002024-04-12 10:51AM EDT480.002.551.202.65+1.13+79.58%67438.73%
IDXX240419P004900002024-04-12 1:40PM EDT490.005.703.704.60+2.75+93.22%611,64834.22%
IDXX240419P005000002024-04-12 3:56PM EDT500.008.607.808.20+4.80+126.32%2240030.23%
IDXX240419P005100002024-04-12 11:11AM EDT510.0016.8012.5017.20+7.30+76.84%19742.18%
IDXX240419P005200002024-04-10 12:11PM EDT520.0020.1021.2026.700.00-317553.05%
IDXX240419P005300002024-04-10 11:08AM EDT530.0027.6230.3037.000.00-113966.70%
IDXX240419P005400002024-04-08 11:07AM EDT540.0025.2940.3047.000.00-16353.14%
IDXX240419P005500002024-04-11 10:57AM EDT550.0044.4448.3057.000.00-2988.18%
IDXX240419P005600002024-04-11 10:57AM EDT560.0054.3558.0067.000.00-2351.07%
IDXX240419P005700002024-04-10 2:22PM EDT570.0070.5068.0077.000.00-14057.42%
IDXX240419P005800002024-04-10 2:27PM EDT580.0080.5078.0087.000.00-4063.48%
IDXX240419P005900002024-04-01 11:56AM EDT590.0058.9688.0097.000.00-1069.43%
IDXX240419P006000002024-03-11 10:36AM EDT600.0051.2293.50102.000.00-100.00%