UK Markets close in 37 mins

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
369.31-12.93 (-3.38%)
As of 10:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221216C001650002022-08-02 9:40AM EDT165.00222.00202.20211.000.00--083.40%
IDXX221216C001950002022-08-02 9:40AM EDT195.00193.00174.00183.000.00--077.91%
IDXX221216C002300002022-08-16 10:59AM EDT230.00146.000.000.000.00-10100.00%
IDXX221216C002400002022-04-18 2:24PM EDT240.00255.16126.50135.600.00-10063.17%
IDXX221216C002500002022-03-08 10:55AM EDT250.00265.50299.80309.500.00-11429.52%
IDXX221216C002600002022-02-03 10:44AM EDT260.00280.00279.00288.800.00-10375.57%
IDXX221216C002700002022-05-02 9:42AM EDT270.00173.000.000.000.00-100.00%
IDXX221216C002800002022-02-22 11:59AM EDT280.00219.50259.00268.700.00--0337.21%
IDXX221216C003000002022-05-04 3:42PM EDT300.00129.0088.3097.500.00--866.60%
IDXX221216C003100002022-01-14 12:30PM EDT310.00222.35213.30221.000.00-11260.73%
IDXX221216C003200002022-07-25 9:30AM EDT320.0078.4062.5071.000.00--152.87%
IDXX221216C003300002022-07-11 3:51PM EDT330.0064.4580.0089.500.00-1179.07%
IDXX221216C003400002022-05-06 3:48PM EDT340.0068.0060.1069.500.00-2459.92%
IDXX221216C003500002022-07-25 9:30AM EDT350.0057.5041.5050.000.00-16847.89%
IDXX221216C003600002022-05-31 3:39PM EDT360.0064.8232.5041.900.00-3144.18%
IDXX221216C003700002022-05-09 2:38PM EDT370.0039.9841.7051.000.00-1254.99%
IDXX221216C003800002022-08-02 10:36AM EDT380.0047.1325.0034.500.00-22345.98%
IDXX221216C003900002022-08-09 2:56PM EDT390.0038.0320.6030.000.00-11545.23%
IDXX221216C004000002022-08-16 3:09PM EDT400.0025.3516.9025.500.00-21644.02%
IDXX221216C004100002022-08-03 11:03AM EDT410.0036.7812.9022.500.00-1144.17%
IDXX221216C004200002022-08-16 3:03PM EDT420.0017.0010.2019.500.00-1543.92%
IDXX221216C004300002022-08-12 12:49PM EDT430.0017.607.5017.000.00-1743.89%
IDXX221216C004400002022-07-18 12:06PM EDT440.0013.105.3014.500.00-1243.49%
IDXX221216C004500002022-08-03 11:02AM EDT450.0019.505.1012.900.00-61643.96%
IDXX221216C004600002022-08-03 11:03AM EDT460.0016.904.108.900.00-132240.33%
IDXX221216C004700002022-08-05 12:27PM EDT470.0013.602.707.400.00-21440.06%
IDXX221216C004800002022-08-05 12:40PM EDT480.0010.102.456.800.00-936941.12%
IDXX221216C004900002022-08-05 12:35PM EDT490.008.600.505.200.00-32239.91%
IDXX221216C005000002022-08-05 12:35PM EDT500.006.700.154.900.00-41241.15%
IDXX221216C005100002022-08-15 9:31AM EDT510.002.151.606.40-2.25-51.14%1646.30%
IDXX221216C005200002022-07-14 9:30AM EDT520.003.300.104.800.00-1444.53%
IDXX221216C005300002022-07-27 9:30AM EDT530.003.300.054.300.00-1444.99%
IDXX221216C005400002022-08-15 9:31AM EDT540.001.101.104.80-1.00-47.62%11047.92%
IDXX221216C005500002022-08-15 9:31AM EDT550.001.650.004.800.00-11549.54%
IDXX221216C005600002022-08-15 9:31AM EDT560.001.350.004.800.00-1251.12%
IDXX221216C005700002022-08-15 9:31AM EDT570.001.050.004.800.00-1352.66%
IDXX221216C005800002022-08-15 9:31AM EDT580.000.850.204.900.00-11154.41%
IDXX221216C005900002022-08-08 9:31AM EDT590.001.650.004.800.00-11055.60%
IDXX221216C006000002022-08-08 10:18AM EDT600.001.600.004.800.00-111857.03%
IDXX221216C006100002022-08-08 9:31AM EDT610.001.200.004.800.00-117050.49%
IDXX221216C006200002022-04-28 12:06PM EDT620.009.300.355.000.00-16052.83%
IDXX221216C006300002022-01-24 1:12PM EDT630.0023.1018.7023.800.00-71092.78%
IDXX221216C006400002022-03-23 2:17PM EDT640.0030.605.8015.000.00-1875.60%
IDXX221216C006500002022-06-23 10:54AM EDT650.001.000.004.800.00-4672855.31%
IDXX221216C006600002022-06-15 10:14AM EDT660.000.410.004.800.00-12256.45%
IDXX221216C006700002022-03-08 2:23PM EDT670.0022.9022.3027.100.00-16104.07%
IDXX221216C006800002022-02-03 2:32PM EDT680.0025.2020.7029.500.00-39106.11%
IDXX221216C006900002022-04-21 10:52AM EDT690.008.400.004.800.00-418959.73%
IDXX221216C007000002022-08-04 12:02PM EDT700.002.480.004.800.00-15160.79%
IDXX221216C007100002021-10-19 11:05AM EDT710.0065.7063.7068.000.00--1163.42%
IDXX221216C007200002022-05-18 3:40PM EDT720.000.800.004.800.00-1862.83%
IDXX221216C007300002021-12-14 4:46PM EDT730.0036.7016.0024.400.00-10105.22%
IDXX221216C007400002022-08-04 12:02PM EDT740.002.330.004.800.00-1164.81%
IDXX221216C007500002022-02-25 11:16AM EDT750.008.007.6011.400.00-1487.42%
IDXX221216C007600002022-06-07 9:43AM EDT760.001.690.000.000.00-1525.00%
IDXX221216C007700002022-06-08 9:48AM EDT770.001.330.004.800.00-2067.64%
IDXX221216C007800002022-04-14 3:50PM EDT780.003.000.004.800.00-1568.56%
IDXX221216C008000002022-08-02 12:55PM EDT800.001.100.004.800.00--3970.34%
IDXX221216C008200002022-08-02 12:49PM EDT820.001.150.001.000.00-133057.59%
IDXX221216C008400002022-08-02 12:27PM EDT840.000.850.004.800.00-4073.74%
IDXX221216C008500002022-05-18 3:39PM EDT850.000.600.004.800.00-1274.56%
IDXX221216C008600002022-08-08 2:27PM EDT860.000.450.001.200.00-31761.82%
IDXX221216C008700002022-06-15 12:04PM EDT870.002.400.004.800.00-1176.16%
IDXX221216C008800002022-04-19 12:04PM EDT880.002.470.004.800.00--076.94%
IDXX221216C008900002022-08-03 1:48PM EDT890.004.800.004.800.00-1177.71%
IDXX221216C009000002022-06-15 12:04PM EDT900.002.400.004.800.00-1278.47%
IDXX221216C009200002022-06-10 3:53PM EDT920.000.400.004.800.00-7779.97%
IDXX221216C009400002022-08-02 12:20PM EDT940.000.750.004.800.00-1281.41%
IDXX221216C009600002022-08-04 2:15PM EDT960.000.550.001.100.00-1167.68%
IDXX221216C009800002022-08-04 2:16PM EDT980.000.600.001.150.00-41269.24%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX221216P001650002022-08-15 10:42AM EDT165.001.450.001.500.00-63768.58%
IDXX221216P001700002022-08-15 10:40AM EDT170.001.000.504.700.00-1882.81%
IDXX221216P002000002022-07-13 9:30AM EDT200.003.300.000.000.00-1125.00%
IDXX221216P002200002022-07-20 10:52AM EDT220.002.900.004.800.00-1257.48%
IDXX221216P002300002022-07-28 9:32AM EDT230.002.301.506.300.00-1859.78%
IDXX221216P002400002022-08-16 9:31AM EDT240.002.800.454.80+0.65+30.23%1450.31%
IDXX221216P002500002022-08-16 9:31AM EDT250.003.201.306.10+0.65+25.49%1750.47%
IDXX221216P002600002022-08-16 9:31AM EDT260.003.000.905.700.00-1652.44%
IDXX221216P002700002022-08-16 9:31AM EDT270.003.602.407.200.00-1451.89%
IDXX221216P002800002022-08-16 9:30AM EDT280.003.602.457.000.00-1947.05%
IDXX221216P002900002022-08-16 9:31AM EDT290.005.204.108.800.00-1546.51%
IDXX221216P003000002022-08-16 9:31AM EDT300.006.405.0014.500.00-1952.15%
IDXX221216P003100002022-07-15 12:15PM EDT310.0015.155.0012.800.00-310444.51%
IDXX221216P003200002022-08-09 9:31AM EDT320.008.508.5018.400.00--148.15%
IDXX221216P003300002022-08-15 3:53PM EDT330.0010.8011.5021.000.00-12746.59%
IDXX221216P003400002022-08-16 9:43AM EDT340.0015.0014.2023.900.00-19545.04%
IDXX221216P003500002022-08-15 3:50PM EDT350.0015.6018.0027.500.00-11643.95%
IDXX221216P003600002022-08-15 3:55PM EDT360.0018.3022.1031.300.00-2542.64%
IDXX221216P003700002022-08-15 3:57PM EDT370.0021.9026.5035.800.00-6741.69%
IDXX221216P003800002022-08-16 3:39PM EDT380.0029.8531.5040.800.00-11240.84%
IDXX221216P003900002022-07-21 10:07AM EDT390.0033.9737.1046.800.00-5640.65%
IDXX221216P004000002022-07-28 10:31AM EDT400.0043.5043.5052.600.00-113239.73%
IDXX221216P004100002022-08-03 11:03AM EDT410.0035.9249.5059.100.00-12239.15%
IDXX221216P004200002022-07-15 12:15PM EDT420.0066.1240.0049.500.00-1220.00%
IDXX221216P004300002022-08-03 11:13AM EDT430.0045.4064.5073.600.00-113438.41%
IDXX221216P004400002022-08-03 11:07AM EDT440.0051.3072.5081.400.00-31138.09%
IDXX221216P004500002022-08-10 10:35AM EDT450.0064.3080.5089.800.00-11238.25%
IDXX221216P004600002022-05-10 12:38PM EDT460.00131.14103.50112.900.00-1853.13%
IDXX221216P004700002022-07-25 9:30AM EDT470.0096.3098.10107.100.00-11738.26%
IDXX221216P004800002022-06-30 12:13PM EDT480.00133.1784.2093.000.00-2490.00%
IDXX221216P004900002022-04-11 11:15AM EDT490.0043.00150.80159.400.00-11082.90%
IDXX221216P005000002022-08-17 9:53AM EDT500.00133.00126.00135.00-12.00-8.28%24239.80%
IDXX221216P005100002022-01-20 4:05PM EDT510.0061.6068.6077.400.00-370.00%
IDXX221216P005200002022-08-16 9:48AM EDT520.00141.00146.00154.500.00-1642.06%
IDXX221216P005300002022-05-12 12:29PM EDT530.00186.98180.00189.000.00-2678.34%
IDXX221216P005400002022-05-16 12:03AM EDT540.00204.00189.50199.000.00---80.07%
IDXX221216P005500002022-06-30 12:13PM EDT550.00200.30147.00156.500.00-470.00%
IDXX221216P005600002022-03-22 9:39AM EDT560.0074.0078.0086.900.00-300.00%
IDXX221216P005700002022-08-02 10:30AM EDT570.00173.00196.00204.500.00-2149.95%
IDXX221216P005800002022-01-25 3:16PM EDT580.00123.50103.40109.000.00-110.00%
IDXX221216P005900002022-06-15 2:33PM EDT590.00264.00215.90225.000.00-1254.29%
IDXX221216P006000002022-05-10 9:50AM EDT600.00251.50235.50244.900.00-1467.97%
IDXX221216P006100002022-07-25 9:39AM EDT610.00234.00236.00244.500.00-1255.54%
IDXX221216P006200002022-06-06 9:38AM EDT620.00246.50240.00249.500.00-2160.00%
IDXX221216P006300002022-03-31 1:04PM EDT630.00108.10199.30208.000.00-550.00%
IDXX221216P006400002022-07-25 9:39AM EDT640.00264.00266.00275.400.00-1362.18%
IDXX221216P006500002022-02-14 4:38PM EDT650.00160.00149.00157.000.00-10120.00%
IDXX221216P006600002022-05-10 10:45AM EDT660.00315.000.000.000.00--00.00%
IDXX221216P006700002022-08-17 9:46AM EDT670.00295.50296.00305.50+144.80+96.08%1466.19%
IDXX221216P006800002021-10-26 1:46PM EDT680.00100.50125.00129.500.00--10.00%
IDXX221216P007000002022-05-10 9:50AM EDT700.00351.00335.00344.500.00-1080.65%
IDXX221216P007100002022-08-10 9:39AM EDT710.00313.50336.50346.000.00--072.31%
IDXX221216P007500002022-08-04 10:39AM EDT750.00348.00376.10384.500.00-1071.68%
IDXX221216P007600002022-08-16 9:43AM EDT760.00377.000.000.000.00-100.00%
IDXX221216P007700002022-02-25 11:00AM EDT770.00268.00230.70240.000.00-100.00%
IDXX221216P007800002022-04-22 10:08AM EDT780.00293.00403.50412.500.00-1065.58%
IDXX221216P008000002022-04-20 9:34AM EDT800.00298.500.000.000.00-100.00%
IDXX221216P008100002022-04-27 10:54AM EDT810.00361.00407.50416.500.00-100.00%
IDXX221216P008300002022-05-10 10:45AM EDT830.00485.00448.500.000.00--00.00%
IDXX221216P008400002022-08-02 10:04AM EDT840.00454.00466.00475.500.00--083.68%
IDXX221216P008500002022-04-25 9:53AM EDT850.00381.50477.70487.000.00-1070.50%
IDXX221216P008700002022-03-08 12:55PM EDT870.00360.50313.50323.000.00-100.00%
IDXX221216P008800002022-05-16 9:57AM EDT880.00524.00541.30551.000.00-10145.48%
IDXX221216P009000002022-03-14 12:12AM EDT900.00381.000.000.000.00---0.00%
IDXX221216P009200002022-05-23 9:35AM EDT920.00554.50580.50589.500.00-10147.85%
IDXX221216P009400002022-04-29 9:55AM EDT940.00490.00538.00546.500.00-100.00%
IDXX221216P009600002022-06-06 9:38AM EDT960.00586.50580.50589.500.00-100.00%
IDXX221216P009800002022-02-17 10:45AM EDT980.00480.00432.50442.400.00--00.00%