UK markets open in 3 hours 6 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
382.24-8.61 (-2.20%)
At close: 04:00PM EDT
382.40 +0.16 (+0.04%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021C002600002022-07-11 9:40AM EDT260.00117.50136.20145.900.00--1115.55%
IDXX221021C002700002022-05-16 12:03AM EDT270.0090.0083.7093.000.00--10.00%
IDXX221021C003000002022-05-26 12:47PM EDT300.0094.5970.5079.600.00--20.00%
IDXX221021C003100002022-05-19 1:52PM EDT310.0081.9041.3049.800.00--40.00%
IDXX221021C003200002022-05-16 12:03AM EDT320.0053.5047.1056.400.00--20.00%
IDXX221021C003300002022-05-19 1:52PM EDT330.0068.2529.9038.800.00--40.00%
IDXX221021C003400002022-06-14 10:47AM EDT340.0029.5144.5053.800.00-1445.34%
IDXX221021C003600002022-07-06 11:27AM EDT360.0046.0051.2060.500.00--169.90%
IDXX221021C003700002022-06-23 10:02AM EDT370.0020.9041.0049.500.00-11261.02%
IDXX221021C003800002022-08-16 11:19AM EDT380.0022.3020.5030.00-23.70-51.52%6444.71%
IDXX221021C003900002022-08-15 11:06AM EDT390.0025.0015.7025.000.00-52843.90%
IDXX221021C004000002022-08-11 3:31PM EDT400.0024.3211.4020.900.00-11843.65%
IDXX221021C004100002022-07-25 11:49AM EDT410.0017.907.5017.000.00-11142.89%
IDXX221021C004200002022-08-03 3:56PM EDT420.0021.505.0014.000.00-22142.79%
IDXX221021C004300002022-08-10 9:52AM EDT430.0012.974.008.800.00-1637.81%
IDXX221021C004400002022-07-21 1:40PM EDT440.0014.102.307.000.00-1737.99%
IDXX221021C004500002022-08-04 10:04AM EDT450.0011.400.505.300.00-21237.60%
IDXX221021C004600002022-08-10 12:12PM EDT460.006.500.104.800.00-31439.50%
IDXX221021C004700002022-07-26 9:31AM EDT470.004.600.004.800.00-121242.48%
IDXX221021C004800002022-08-08 11:38AM EDT480.006.001.404.200.00-24743.63%
IDXX221021C004900002022-05-17 3:59PM EDT490.005.050.004.800.00-2148.08%
IDXX221021C005000002022-07-27 9:30AM EDT500.002.250.004.600.00-1550.13%
IDXX221021C005100002022-08-03 11:33AM EDT510.002.500.004.800.00-5653.27%
IDXX221021C005200002022-07-27 9:30AM EDT520.001.400.004.800.00-1355.73%
IDXX221021C005300002022-05-10 2:40PM EDT530.002.500.004.800.00-1258.11%
IDXX221021C005400002022-05-31 1:24PM EDT540.004.500.004.800.00-22751.38%
IDXX221021C005500002022-08-15 1:10PM EDT550.000.750.004.800.00-12353.42%
IDXX221021C005600002022-03-08 2:34PM EDT560.0047.0049.8058.500.00-10158.94%
IDXX221021C005800002022-05-04 9:30AM EDT580.005.000.004.800.00-12059.23%
IDXX221021C005900002022-08-16 11:02AM EDT590.002.200.054.80-9.58-81.32%12561.18%
IDXX221021C006000002022-05-18 3:41PM EDT600.000.550.004.800.00-2162.85%
IDXX221021C006100002022-05-18 3:41PM EDT610.000.450.004.800.00--064.60%
IDXX221021C006200002022-05-18 3:42PM EDT620.000.300.004.800.00--166.31%
IDXX221021C006300002022-06-07 9:41AM EDT630.001.240.000.000.00-1125.00%
IDXX221021C006400002022-05-03 11:50AM EDT640.004.100.004.800.00--2069.60%
IDXX221021C006500002022-06-15 10:13AM EDT650.000.100.002.900.00-417265.14%
IDXX221021C006600002022-06-07 9:41AM EDT660.001.510.000.000.00-12425.00%
IDXX221021C007000002022-08-02 12:10PM EDT700.000.850.004.800.00-6678.72%
IDXX221021C007200002022-08-02 12:16PM EDT720.001.900.004.800.00--581.52%
IDXX221021C007400002022-08-02 12:11PM EDT740.000.850.004.800.00-5584.23%
IDXX221021C007600002022-08-02 12:14PM EDT760.000.850.004.800.00-1186.83%
IDXX221021C007800002022-08-02 12:11PM EDT780.000.850.004.800.00-32089.36%
IDXX221021C008000002022-08-02 1:13PM EDT800.001.150.004.800.00-121691.80%
IDXX221021C008200002022-08-15 10:39AM EDT820.000.400.001.300.00-221777.69%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221021P001650002022-08-10 2:03PM EDT165.000.650.001.000.00-24147690.82%
IDXX221021P001700002022-08-16 10:53AM EDT170.000.500.000.60-0.05-9.09%272482.03%
IDXX221021P001750002022-08-05 3:02PM EDT175.000.550.004.800.00-1313110.66%
IDXX221021P001800002022-08-05 3:02PM EDT180.000.550.004.800.00-1820107.13%
IDXX221021P001850002022-08-10 10:57AM EDT185.000.550.004.800.00-14103.69%
IDXX221021P001900002022-08-10 11:00AM EDT190.000.650.004.800.00-24100.34%
IDXX221021P002000002022-08-10 2:04PM EDT200.001.150.004.800.00--1293.91%
IDXX221021P002200002022-07-14 9:30AM EDT220.002.050.004.800.00-1481.92%
IDXX221021P002300002022-07-14 9:30AM EDT230.002.450.004.800.00--176.29%
IDXX221021P002400002022-07-15 11:52AM EDT240.002.800.004.800.00-2370.90%
IDXX221021P002500002022-07-15 9:31AM EDT250.002.900.004.800.00-21865.69%
IDXX221021P002600002022-07-15 9:31AM EDT260.003.500.302.600.00-4254.47%
IDXX221021P002700002022-08-10 9:43AM EDT270.001.200.004.700.00-21355.49%
IDXX221021P002800002022-07-15 9:31AM EDT280.005.300.004.800.00-1251.03%
IDXX221021P002900002022-07-15 9:31AM EDT290.006.600.104.800.00-1255.98%
IDXX221021P003000002022-07-25 1:34PM EDT300.005.700.154.900.00-3651.16%
IDXX221021P003100002022-08-08 2:33PM EDT310.003.200.705.400.00-4447.57%
IDXX221021P003200002022-08-10 9:31AM EDT320.003.802.557.200.00--847.16%
IDXX221021P003300002022-07-25 3:52PM EDT330.0012.003.508.300.00-1144.29%
IDXX221021P003400002022-08-15 10:45AM EDT340.006.355.0013.000.00-13348.17%
IDXX221021P003500002022-08-11 11:13AM EDT350.007.186.3015.500.00-2646.47%
IDXX221021P003600002022-08-05 12:37PM EDT360.0010.258.5018.000.00-2544.10%
IDXX221021P003700002022-08-16 3:29PM EDT370.0017.1311.8021.40+5.83+51.59%1742.51%
IDXX221021P003800002022-08-16 3:29PM EDT380.0021.1816.0025.50+4.78+29.15%12041.21%
IDXX221021P003900002022-08-11 10:56AM EDT390.0016.2121.0030.400.00-11540.27%
IDXX221021P004000002022-08-15 11:08AM EDT400.0027.9626.5036.000.00-1539.50%
IDXX221021P004100002022-08-15 12:39PM EDT410.0034.0033.0042.400.00-11539.08%
IDXX221021P004200002022-08-05 12:39PM EDT420.0034.4040.2049.400.00-57038.77%
IDXX221021P004400002022-05-27 10:41AM EDT440.0064.9180.5090.000.00-1273.96%
IDXX221021P004500002022-05-09 11:20AM EDT450.00106.0082.0091.000.00-1363.64%
IDXX221021P004700002022-04-25 2:09PM EDT470.0048.00104.30113.500.00-1475.39%
IDXX221021P004800002022-03-01 1:32PM EDT480.0038.7022.0030.800.00--10.00%
IDXX221021P005000002022-02-23 4:35PM EDT500.0067.4534.2043.400.00--10.00%
IDXX221021P005600002022-07-15 10:47AM EDT560.00189.23158.60168.300.00--00.00%
IDXX221021P005900002022-06-10 10:02AM EDT590.00243.00206.50216.100.00-1066.27%
IDXX221021P006000002022-04-27 11:34AM EDT600.00155.68198.50207.000.00--10.00%
IDXX221021P006100002022-03-24 11:02AM EDT610.00100.80139.00147.800.00--10.00%
IDXX221021P006400002022-06-30 9:37AM EDT640.00287.50236.00245.700.00--00.00%
IDXX221021P006600002022-05-16 12:03AM EDT660.00305.50309.00317.500.00---153.04%
IDXX221021P006800002022-08-10 9:39AM EDT680.00283.50292.50302.400.00--086.46%
IDXX221021P007800002022-05-03 9:41AM EDT780.00345.00399.80409.500.00-10109.89%
IDXX221021P008200002022-05-03 10:15AM EDT820.00475.50439.80449.500.00-10115.30%