UK markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.76+3.46 (+0.71%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240419C002000002024-03-14 10:18AM EDT200.00338.10293.00303.000.00-11517.48%
IDXX240419C002300002024-01-17 10:30AM EDT230.00284.800.000.000.00-110.00%
IDXX240419C002800002023-12-14 10:31AM EDT280.00291.50254.60264.000.00--1805.81%
IDXX240419C003500002023-11-16 12:24PM EDT350.00128.00194.70204.000.00-11656.59%
IDXX240419C003800002023-12-01 10:32AM EDT380.00101.60178.10188.000.00-33655.87%
IDXX240419C004000002023-11-10 12:49PM EDT400.0056.20138.50148.000.00-33476.94%
IDXX240419C004100002023-12-04 1:48PM EDT410.00115.000.000.000.00-100.00%
IDXX240419C004300002023-11-14 12:40PM EDT430.0058.50132.50142.000.00-61533.90%
IDXX240419C004400002023-12-14 11:15AM EDT440.00136.00103.00111.300.00-10396.12%
IDXX240419C004500002024-03-11 3:15PM EDT450.0099.0050.7060.000.00-12138.82%
IDXX240419C004600002024-04-10 10:03AM EDT460.0044.3429.7037.500.00-1168.34%
IDXX240419C004700002023-12-13 2:27PM EDT470.0093.5079.9085.100.00-12346.56%
IDXX240419C004800002024-03-11 2:57PM EDT480.0072.5022.0029.400.00-2485.19%
IDXX240419C004900002024-04-16 2:05PM EDT490.009.108.008.70+2.40+35.82%85529.31%
IDXX240419C005000002024-04-16 11:02AM EDT500.004.603.104.00-2.10-31.34%42930.22%
IDXX240419C005100002024-04-15 1:10PM EDT510.001.250.201.85-1.45-53.70%52133.26%
IDXX240419C005200002024-04-16 11:29AM EDT520.000.450.101.05-0.65-59.09%56638.33%
IDXX240419C005300002024-04-15 12:07PM EDT530.000.810.001.500.00-27753.35%
IDXX240419C005400002024-04-04 3:18PM EDT540.003.500.050.800.00-28354.49%
IDXX240419C005500002024-04-11 10:59AM EDT550.000.840.001.500.00-111062.33%
IDXX240419C005600002024-04-10 9:55AM EDT560.000.850.001.500.00-15970.53%
IDXX240419C005700002024-04-16 10:12AM EDT570.000.720.000.25+0.57+380.00%14359.18%
IDXX240419C005800002024-04-16 2:25PM EDT580.000.100.000.10+0.01+11.11%75758.59%
IDXX240419C005900002024-04-15 12:35PM EDT590.000.050.001.500.00-347693.36%
IDXX240419C006000002024-04-15 12:35PM EDT600.000.050.001.150.00-115896.00%
IDXX240419C006100002024-04-15 12:40PM EDT610.000.050.000.100.00-173375.00%
IDXX240419C006200002024-04-10 1:32PM EDT620.001.230.001.500.00-468114.06%
IDXX240419C006300002024-03-22 1:59PM EDT630.000.700.001.500.00-120120.61%
IDXX240419C006400002024-03-26 10:43AM EDT640.000.190.001.500.00-111126.95%
IDXX240419C006500002024-03-15 12:21PM EDT650.000.350.002.600.00-56146.41%
IDXX240419C006600002024-03-18 2:24PM EDT660.000.300.001.500.00-18139.21%
IDXX240419C006700002024-03-11 11:43AM EDT670.000.570.000.100.00-14103.91%
IDXX240419C006800002024-03-04 10:52AM EDT680.001.300.004.300.00-210181.67%
IDXX240419C006900002023-12-28 2:34PM EDT690.003.700.455.100.00-23198.05%
IDXX240419C007000002024-01-17 10:58AM EDT700.000.620.253.700.00-12191.19%
IDXX240419C007200002023-12-13 12:03PM EDT720.002.800.203.000.00-12195.56%
IDXX240419C007400002024-03-28 10:17AM EDT740.000.050.000.050.00-5131125.78%
IDXX240419C007900002024-02-23 3:16PM EDT790.000.190.001.700.00-22211.23%
IDXX240419C008000002024-02-23 3:17PM EDT800.000.070.001.700.00-22215.87%
IDXX240419C008100002024-02-23 3:17PM EDT810.000.130.001.700.00-22220.41%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240419P002000002023-11-22 12:15PM EDT200.000.100.001.250.00-17393.55%
IDXX240419P002100002023-11-17 11:33AM EDT210.000.250.000.100.00-813281.25%
IDXX240419P002200002024-01-04 2:24PM EDT220.000.050.004.800.00-44441.65%
IDXX240419P002300002024-01-04 2:24PM EDT230.000.050.004.800.00-16419.92%
IDXX240419P002400002024-03-11 10:59AM EDT240.000.050.000.050.00-27226.56%
IDXX240419P002500002024-02-27 1:51PM EDT250.000.050.003.900.00-318364.75%
IDXX240419P002600002023-09-19 11:17AM EDT260.001.950.1010.000.00--1422.27%
IDXX240419P002800002023-10-30 2:58PM EDT280.006.000.109.800.00--15379.13%
IDXX240419P003100002023-12-15 12:01PM EDT310.001.000.004.800.00-159273.68%
IDXX240419P003200002024-04-15 12:42PM EDT320.000.790.002.600.00-27229.15%
IDXX240419P003300002023-11-13 2:56PM EDT330.005.700.109.700.00-17286.28%
IDXX240419P003400002024-04-15 12:42PM EDT340.000.720.001.500.00-26183.30%
IDXX240419P003500002024-03-15 2:48PM EDT350.000.100.002.000.00-1112179.49%
IDXX240419P003600002023-11-16 2:19PM EDT360.005.900.1010.000.00--14238.55%
IDXX240419P003700002024-02-08 2:10PM EDT370.001.750.004.600.00-13182.91%
IDXX240419P003800002023-10-09 12:12PM EDT380.0016.7513.9016.500.00-42300.59%
IDXX240419P003900002023-11-09 2:52PM EDT390.0020.003.208.200.00-110198.44%
IDXX240419P004000002024-04-15 9:30AM EDT400.000.050.100.200.00-2788.28%
IDXX240419P004200002024-02-06 4:21PM EDT420.001.200.104.500.00-22116.43%
IDXX240419P004300002024-04-09 9:30AM EDT430.000.350.001.500.00-1479.98%
IDXX240419P004400002023-12-20 2:44PM EDT440.006.154.1010.000.00-322131.67%
IDXX240419P004500002024-03-15 10:24AM EDT450.001.000.103.300.00-1571.22%
IDXX240419P004600002024-04-10 9:57AM EDT460.000.450.200.850.00-113348.88%
IDXX240419P004700002024-04-15 10:59AM EDT470.000.900.101.100.00-714640.27%
IDXX240419P004800002024-04-12 10:51AM EDT480.001.901.153.50-0.65-25.49%27444.34%
IDXX240419P004900002024-04-16 10:56AM EDT490.004.804.505.30-0.90-15.79%3031,65336.17%
IDXX240419P005000002024-04-15 3:00PM EDT500.0010.609.4010.700.00-1140737.55%
IDXX240419P005100002024-04-15 11:03AM EDT510.0014.9014.1021.600.00-19559.74%
IDXX240419P005200002024-04-15 11:05AM EDT520.0024.3024.3030.300.00-217467.33%
IDXX240419P005300002024-04-15 11:05AM EDT530.0034.3533.3041.600.00-13659.83%
IDXX240419P005400002024-04-08 11:07AM EDT540.0025.2943.6050.400.00-16366.11%
IDXX240419P005500002024-04-11 10:57AM EDT550.0044.4453.0061.500.00-2978.56%
IDXX240419P005600002024-04-11 10:57AM EDT560.0054.3562.8070.900.00-2383.28%
IDXX240419P005700002024-04-10 2:22PM EDT570.0070.5073.0081.700.00-14098.24%
IDXX240419P005800002024-04-10 2:27PM EDT580.0080.5083.4090.600.00-40102.52%
IDXX240419P005900002024-04-01 11:56AM EDT590.0058.9693.40100.700.00-10111.43%
IDXX240419P006000002024-03-11 10:36AM EDT600.0051.2293.50102.000.00-100.00%