UK markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.20-2.54 (-0.54%)
At close: 04:00PM EDT
474.96 +6.76 (+1.44%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX250117C005100002024-07-10 2:40PM EDT510.0031.4722.3030.900.00--235.67%
IDXX250117C005200002024-05-23 10:11AM EDT520.0053.5034.0040.000.00--245.14%
IDXX250117C005300002024-05-21 2:39PM EDT530.0050.1031.5037.000.00--545.15%
IDXX250117C005400002024-07-10 2:42PM EDT540.0020.8115.1018.900.00-2732.65%
IDXX250117C005500002024-06-25 1:35PM EDT550.0024.1012.7017.700.00-1333.54%
IDXX250117C005600002024-07-17 10:51AM EDT560.0024.908.9015.100.00-22432.99%
IDXX250117C005800002024-07-17 10:50AM EDT580.0018.708.1011.700.00-2432.97%
IDXX250117C006000002024-07-19 3:02PM EDT600.007.653.3011.30-5.15-40.23%4535.56%
IDXX250117C006100002024-05-17 12:43PM EDT610.0026.509.0017.500.00-4443.43%
IDXX250117C006300002024-07-09 9:30AM EDT630.006.302.159.400.00--137.48%
IDXX250117C006500002024-05-17 2:33PM EDT650.0016.805.0011.800.00-6642.93%
IDXX250117C007800002024-06-06 2:07PM EDT780.001.600.302.000.00--238.79%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX250117P002400002024-07-11 3:53PM EDT240.000.650.055.900.00--158.25%
IDXX250117P002500002024-06-06 2:08PM EDT250.001.450.056.500.00--256.29%
IDXX250117P002600002024-07-08 9:30AM EDT260.001.600.056.200.00--152.73%
IDXX250117P002800002024-06-17 9:30AM EDT280.001.700.000.000.00--112.50%
IDXX250117P003600002024-05-21 9:30AM EDT360.003.200.000.000.00--16.25%
IDXX250117P004300002024-07-09 3:49PM EDT430.0016.0414.1022.900.00--130.97%
IDXX250117P004600002024-06-21 3:38PM EDT460.0023.4126.0031.700.00-1327.32%
IDXX250117P004700002024-05-20 2:54PM EDT470.0018.6019.5026.300.00--219.24%
IDXX250117P004800002024-05-20 3:15PM EDT480.0021.6023.0029.300.00--217.18%
IDXX250117P004900002024-05-20 3:05PM EDT490.0024.4027.3033.000.00--215.04%
IDXX250117P005000002024-05-21 11:04AM EDT500.0028.9034.4040.600.00--415.41%
IDXX250117P005100002024-05-20 2:40PM EDT510.0031.5034.8042.700.00--28.31%
IDXX250117P005200002024-05-20 2:41PM EDT520.0035.4040.7047.800.00--20.00%
IDXX250117P005300002024-05-20 2:41PM EDT530.0039.7045.6053.000.00--30.00%