UK markets close in 2 hours 49 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.47-3.05 (-0.61%)
At close: 04:00PM EDT
491.60 -4.87 (-0.98%)
Pre-market: 08:33AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240719C004500002024-06-28 3:07PM EDT450.0040.000.000.000.00-110.00%
IDXX240719C004600002024-07-08 9:54AM EDT460.0026.700.000.000.00-110.00%
IDXX240719C004700002024-07-12 12:53PM EDT470.0025.000.000.000.00-530.00%
IDXX240719C004800002024-07-17 11:10AM EDT480.0026.200.000.000.00-1250.00%
IDXX240719C004900002024-07-17 3:27PM EDT490.009.700.000.000.00-51720.00%
IDXX240719C005000002024-07-17 3:03PM EDT500.004.600.000.000.00-4863.13%
IDXX240719C005100002024-07-16 3:36PM EDT510.002.600.000.000.00-71166.25%
IDXX240719C005200002024-07-16 9:32AM EDT520.002.320.000.000.00-310212.50%
IDXX240719C005300002024-07-15 9:57AM EDT530.000.620.000.000.00-122525.00%
IDXX240719C005400002024-07-12 1:44PM EDT540.000.940.000.000.00-11325.00%
IDXX240719C005500002024-07-17 12:07PM EDT550.000.050.000.000.00-91525.00%
IDXX240719C005600002024-07-15 12:42PM EDT560.000.050.000.000.00-41425.00%
IDXX240719C005700002024-06-28 10:03AM EDT570.000.700.000.000.00-16250.00%
IDXX240719C005800002024-06-24 9:58AM EDT580.000.500.000.000.00-21950.00%
IDXX240719C005900002024-04-16 11:09AM EDT590.005.002.9510.300.00-7752221.05%
IDXX240719C006000002024-07-17 11:42AM EDT600.000.310.000.000.00-81950.00%
IDXX240719C006200002024-06-26 11:21AM EDT620.000.950.000.000.00-71550.00%
IDXX240719C006400002024-04-04 3:54PM EDT640.003.700.054.800.00-18221.68%
IDXX240719C006600002024-06-11 10:57AM EDT660.001.500.002.650.00-23214.75%
IDXX240719C006800002024-06-05 10:42AM EDT680.000.100.004.800.00-46260.30%
IDXX240719C006900002024-07-02 12:38PM EDT690.000.070.000.000.00--2050.00%
IDXX240719C007000002024-07-01 10:49AM EDT700.000.050.000.000.00-51950.00%
IDXX240719C007200002024-05-01 10:14AM EDT720.000.260.004.200.00-11288.38%
IDXX240719C007400002024-01-24 11:27AM EDT740.002.002.754.900.00-557343.53%
IDXX240719C007600002024-05-22 12:10PM EDT760.000.620.001.050.00-59258.01%
IDXX240719C007800002023-12-11 10:30AM EDT780.001.900.109.700.00--1397.34%
IDXX240719C008200002024-06-12 3:14PM EDT820.000.200.000.300.00-2542255.86%
IDXX240719C008400002024-06-11 1:22PM EDT840.000.050.000.500.00-1023281.64%
IDXX240719C008600002024-06-13 11:42AM EDT860.000.050.000.500.00-510292.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240719P002400002024-05-17 3:27PM EDT240.000.320.003.900.00-11545.12%
IDXX240719P002500002024-02-05 10:36AM EDT250.000.350.000.000.00-2250.00%
IDXX240719P002600002024-02-16 12:03PM EDT260.000.250.004.500.00-24504.98%
IDXX240719P002700002024-06-14 11:28AM EDT270.000.060.000.250.00-511316.41%
IDXX240719P002800002024-06-14 2:44PM EDT280.000.070.000.250.00-1522299.22%
IDXX240719P002900002024-06-13 9:46AM EDT290.000.050.000.250.00-56282.03%
IDXX240719P003000002024-06-24 12:39PM EDT300.000.050.000.000.00-91050.00%
IDXX240719P003100002024-06-26 1:43PM EDT310.000.050.000.000.00--850.00%
IDXX240719P003200002024-07-01 3:11PM EDT320.000.050.000.000.00-61650.00%
IDXX240719P003300002024-06-12 11:18AM EDT330.000.050.004.300.00--1337.45%
IDXX240719P003400002024-06-24 9:30AM EDT340.000.050.000.000.00-2350.00%
IDXX240719P003500002024-03-22 11:22AM EDT350.001.451.103.100.00-22294.92%
IDXX240719P003600002024-07-11 10:07AM EDT360.000.080.000.000.00--150.00%
IDXX240719P003700002024-06-26 9:30AM EDT370.000.150.000.000.00-1550.00%
IDXX240719P003800002024-07-01 10:04AM EDT380.000.370.000.000.00-1350.00%
IDXX240719P003900002024-07-12 1:04PM EDT390.000.110.000.000.00-31450.00%
IDXX240719P004000002024-04-08 9:30AM EDT400.003.100.000.000.00-1150.00%
IDXX240719P004100002024-07-15 12:44PM EDT410.000.050.000.000.00-41450.00%
IDXX240719P004200002024-04-22 9:49AM EDT420.008.450.804.100.00-112169.92%
IDXX240719P004300002024-07-09 1:29PM EDT430.001.100.000.000.00-12050.00%
IDXX240719P004400002024-07-11 9:30AM EDT440.000.850.000.000.00-12525.00%
IDXX240719P004500002024-07-15 11:59AM EDT450.000.440.000.000.00-31625.00%
IDXX240719P004600002024-07-16 2:24PM EDT460.000.740.000.000.00-111125.00%
IDXX240719P004700002024-07-17 9:55AM EDT470.000.920.000.000.00-16212.50%
IDXX240719P004800002024-07-17 9:55AM EDT480.001.120.000.000.00-195712.50%
IDXX240719P004900002024-07-17 10:16AM EDT490.001.270.000.000.00-10763.13%
IDXX240719P005000002024-07-17 12:30PM EDT500.007.020.000.000.00-132320.00%
IDXX240719P005100002024-07-17 12:30PM EDT510.0015.420.000.000.00-41580.00%
IDXX240719P005200002024-07-09 2:22PM EDT520.0041.840.000.000.00-2980.00%
IDXX240719P005300002024-07-16 3:01PM EDT530.0032.530.000.000.00-11150.00%
IDXX240719P005400002024-05-17 10:17AM EDT540.0017.9034.0041.800.00-240.00%
IDXX240719P005500002024-05-17 10:17AM EDT550.0022.9042.6052.000.00-240.00%
IDXX240719P005600002024-06-05 11:06AM EDT560.0059.9074.8082.800.00-40251.29%
IDXX240719P005700002024-04-19 11:28AM EDT570.0098.3331.0036.700.00-100.00%
IDXX240719P005800002024-06-12 11:48AM EDT580.0060.7083.0091.500.00--0172.75%
IDXX240719P005900002024-06-21 1:18PM EDT590.0097.200.000.000.00-100.00%
IDXX240719P006000002024-05-01 10:25AM EDT600.00125.8898.60107.300.00--0199.07%
IDXX240719P006200002024-04-29 3:19PM EDT620.00117.58117.60126.700.00--0213.57%
IDXX240719P006600002024-05-15 10:48AM EDT660.00120.50151.10161.000.00--00.00%