UK Markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
325.80-6.01 (-1.81%)
At close: 04:00PM EDT
326.36 +0.56 (+0.17%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021C002600002022-07-11 9:40AM EDT260.00117.50136.00145.400.00--1388.05%
IDXX221021C003600002022-07-06 11:27AM EDT360.0046.0053.1062.600.00--1227.56%
IDXX221021C003800002022-08-08 9:51AM EDT380.0046.0032.3041.900.00-14180.52%
IDXX221021C003900002022-07-11 12:38PM EDT390.0024.4025.9035.500.00--23168.48%
IDXX221021C004000002022-08-08 12:47PM EDT400.0033.6220.8030.500.00--17159.81%
IDXX221021C004100002022-07-25 11:49AM EDT410.0017.9016.2026.000.00--11151.68%
IDXX221021C004200002022-08-03 3:56PM EDT420.0021.5011.9021.500.00--21142.71%
IDXX221021C004300002022-08-10 9:52AM EDT430.0012.978.3018.00-4.21-24.51%16135.37%
IDXX221021C004400002022-07-21 1:40PM EDT440.0014.105.7015.000.00--7129.53%
IDXX221021C004500002022-08-04 10:04AM EDT450.0011.405.0013.000.00--12128.97%
IDXX221021C004600002022-08-10 12:12PM EDT460.006.503.408.10-2.50-27.78%314117.27%
IDXX221021C004700002022-07-26 9:31AM EDT470.004.601.806.500.00--12112.04%
IDXX221021C004800002022-08-08 11:38AM EDT480.006.001.856.600.00-147117.07%
IDXX221021C005000002022-07-27 9:30AM EDT500.002.250.004.700.00--5110.23%
IDXX221021C005100002022-08-03 11:33AM EDT510.002.500.054.800.00-56114.77%
IDXX221021C005200002022-07-27 9:30AM EDT520.001.400.004.700.00--3117.75%
IDXX221021C007000002022-08-02 12:10PM EDT700.000.850.004.800.00-66171.83%
IDXX221021C007200002022-08-02 12:16PM EDT720.001.900.004.800.00-75176.64%
IDXX221021C007400002022-08-02 12:11PM EDT740.000.850.004.800.00-55181.30%
IDXX221021C007600002022-08-02 12:14PM EDT760.000.850.004.800.00-11185.79%
IDXX221021C007800002022-08-02 12:11PM EDT780.000.850.004.800.00-320190.14%
IDXX221021C008000002022-08-02 1:13PM EDT800.001.150.004.800.00-1216194.34%
IDXX221021C008200002022-08-02 1:12PM EDT820.001.100.000.800.00-258219154.98%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021P001650002022-08-10 2:03PM EDT165.000.650.001.00-0.15-18.75%95476135.84%
IDXX221021P001700002022-08-10 10:58AM EDT170.000.500.001.85-0.40-44.44%122143.95%
IDXX221021P001750002022-08-05 3:02PM EDT175.000.550.004.800.00--13166.21%
IDXX221021P001800002022-08-05 3:02PM EDT180.000.550.004.800.00--20159.74%
IDXX221021P001850002022-08-10 10:57AM EDT185.000.550.004.800.00-14153.47%
IDXX221021P001900002022-08-10 11:00AM EDT190.000.650.004.80-0.05-7.14%-4147.31%
IDXX221021P002000002022-08-10 2:04PM EDT200.001.150.004.80+1.15--12135.50%
IDXX221021P002200002022-07-14 9:30AM EDT220.002.050.004.800.00--4113.31%
IDXX221021P002300002022-07-14 9:30AM EDT230.002.450.004.800.00--1102.83%
IDXX221021P002400002022-07-15 11:52AM EDT240.002.800.004.800.00--392.70%
IDXX221021P002500002022-07-15 9:31AM EDT250.002.900.004.800.00--1882.85%
IDXX221021P002600002022-07-15 9:31AM EDT260.003.500.352.750.00--265.55%
IDXX221021P002700002022-08-10 9:43AM EDT270.001.200.004.80-3.10-72.09%21363.79%
IDXX221021P002800002022-07-15 9:31AM EDT280.005.300.004.800.00--254.47%
IDXX221021P002900002022-07-15 9:31AM EDT290.006.600.104.800.00--257.96%
IDXX221021P003000002022-07-25 1:34PM EDT300.005.700.004.800.00--647.16%
IDXX221021P003100002022-08-08 2:33PM EDT310.003.200.054.700.00--435.57%
IDXX221021P003200002022-08-10 9:31AM EDT320.003.802.106.90+3.80--830.82%
IDXX221021P003300002022-07-25 3:52PM EDT330.0012.001.806.600.00--113.29%
IDXX221021P003400002022-08-09 3:02PM EDT340.008.604.008.700.00-1330.00%
IDXX221021P003500002022-08-11 11:13AM EDT350.007.185.0013.00-3.62-33.52%260.00%
IDXX221021P003600002022-08-05 12:37PM EDT360.0010.256.2015.500.00--50.00%
IDXX221021P003700002022-08-11 11:46AM EDT370.0011.308.4017.80-1.40-11.02%170.00%
IDXX221021P003800002022-08-04 2:10PM EDT380.0016.4011.3021.000.00--200.00%
IDXX221021P003900002022-08-11 10:56AM EDT390.0016.2115.1025.00-2.71-14.32%1140.00%
IDXX221021P004000002022-08-05 3:47PM EDT400.0022.3819.6029.400.00--60.00%
IDXX221021P004100002022-08-05 12:37PM EDT410.0028.6025.0034.300.00--150.00%
IDXX221021P004200002022-08-05 12:39PM EDT420.0034.4031.0040.300.00-81700.00%
IDXX221021P005600002022-07-15 10:47AM EDT560.00189.23156.50166.000.00--00.00%
IDXX221021P006800002022-08-10 9:39AM EDT680.00283.50276.30286.00+283.50--00.00%