UK markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.97-4.77 (-0.97%)
As of 12:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX241018C004600002024-05-17 3:04PM EDT460.00100.0060.9067.300.00-1150.52%
IDXX241018C004700002024-05-22 3:50PM EDT470.0070.0047.9052.500.00--143.88%
IDXX241018C004900002024-07-08 11:47AM EDT490.0028.5029.1032.700.00-13233.73%
IDXX241018C005000002024-07-12 2:54PM EDT500.0029.0024.9027.300.00-22232.65%
IDXX241018C005100002024-06-26 10:06AM EDT510.0023.7418.7023.300.00-29132.52%
IDXX241018C005200002024-07-03 11:06AM EDT520.0012.8914.9020.100.00-5732.75%
IDXX241018C005300002024-06-25 3:49PM EDT530.0016.2010.7016.300.00-111431.90%
IDXX241018C005400002024-07-12 10:20AM EDT540.0012.9010.2012.900.00-12730.96%
IDXX241018C005500002024-07-01 2:08PM EDT550.007.457.6010.800.00-29231.08%
IDXX241018C005600002024-07-15 11:10AM EDT560.006.806.108.30-2.00-22.73%22630.22%
IDXX241018C005700002024-07-12 1:44PM EDT570.006.944.807.600.00-11331.48%
IDXX241018C005800002024-06-10 11:27AM EDT580.0011.471.406.500.00-21231.90%
IDXX241018C005900002024-06-14 1:17PM EDT590.008.211.658.500.00-3537.07%
IDXX241018C006000002024-07-03 9:44AM EDT600.003.131.906.900.00-72236.54%
IDXX241018C006100002024-07-05 9:30AM EDT610.002.001.356.200.00-1537.22%
IDXX241018C006200002024-06-21 11:57AM EDT620.003.350.904.400.00-31335.50%
IDXX241018C006300002024-06-10 11:04AM EDT630.003.600.454.800.00--538.02%
IDXX241018C006400002024-03-28 2:18PM EDT640.0018.902.506.300.00-1142.67%
IDXX241018C006500002024-05-09 11:51AM EDT650.002.321.105.000.00-1841.68%
IDXX241018C006600002024-04-10 10:21AM EDT660.006.650.955.300.00-1143.90%
IDXX241018C007000002024-05-16 9:30AM EDT700.002.850.305.300.00-1249.82%
IDXX241018C007200002024-03-21 3:05PM EDT720.006.770.504.100.00-1249.57%
IDXX241018C007600002024-07-11 1:46PM EDT760.000.370.051.500.00-22545.16%
IDXX241018C007800002024-03-15 10:20AM EDT780.003.030.004.800.00-5951.28%
IDXX241018C008000002024-03-01 12:53PM EDT800.008.000.906.000.00-1157.21%
IDXX241018C008200002024-02-27 11:28AM EDT820.004.000.004.800.00--155.49%
IDXX241018C008400002024-04-05 1:37PM EDT840.000.050.004.600.00-1357.06%
IDXX241018C008600002024-06-24 9:55AM EDT860.000.450.055.500.00-1460.96%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX241018P002500002024-06-28 3:22PM EDT250.000.100.055.400.00-1178.17%
IDXX241018P003000002024-02-28 10:54AM EDT300.001.350.003.000.00-1152.92%
IDXX241018P003400002024-07-01 11:13AM EDT340.001.600.050.000.00--212.50%
IDXX241018P003500002024-05-09 11:51AM EDT350.003.670.455.600.00-7952.04%
IDXX241018P003700002024-05-09 11:51AM EDT370.003.000.706.100.00-8846.43%
IDXX241018P003900002024-03-13 12:39PM EDT390.005.804.008.400.00--244.23%
IDXX241018P004000002024-06-21 10:06AM EDT400.003.062.155.500.00-11235.32%
IDXX241018P004200002024-07-12 1:59PM EDT420.004.993.707.700.00-2632.72%
IDXX241018P004300002024-07-11 9:33AM EDT430.007.405.109.100.00-2331.43%
IDXX241018P004500002024-07-12 1:59PM EDT450.009.497.6013.700.00-31330.05%
IDXX241018P004600002024-07-11 10:16AM EDT460.0012.2010.9016.400.00-11229.13%
IDXX241018P004700002024-06-21 12:25PM EDT470.0016.2014.8019.100.00-1827.73%
IDXX241018P004800002024-07-12 2:54PM EDT480.0018.1018.9020.400.00-41624.44%
IDXX241018P004900002024-07-12 12:00PM EDT490.0022.0023.5025.000.00-71323.98%
IDXX241018P005000002024-06-06 3:14PM EDT500.0028.6028.8034.700.00-61028.01%
IDXX241018P005100002024-06-18 12:43PM EDT510.0030.4032.8035.700.00-73222.58%
IDXX241018P005200002024-06-06 3:55PM EDT520.0039.2040.5048.700.00-2329.14%
IDXX241018P005300002024-05-21 2:39PM EDT530.0034.0042.2049.900.00-101022.16%
IDXX241018P005400002024-05-24 3:07PM EDT540.0039.2048.4055.900.00-1619.04%
IDXX241018P005600002024-05-22 11:07AM EDT560.0052.5563.3070.800.00--10.00%