UK markets open in 6 hours 39 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
407.78+2.76 (+0.68%)
At close: 04:00PM EDT
406.32 -1.46 (-0.36%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230120C002800002022-05-19 10:06AM EDT280.00106.5070.1078.400.00--00.00%
IDXX230120C003000002022-07-22 9:39AM EDT300.00116.00115.50125.100.00-1951.59%
IDXX230120C003200002022-05-31 2:22PM EDT320.0096.8560.2068.400.00--20.00%
IDXX230120C003300002022-07-18 1:02PM EDT330.0068.2290.50100.200.00-121253.24%
IDXX230120C003500002022-08-01 1:46PM EDT350.0070.8075.1084.300.00-81249.57%
IDXX230120C003600002022-06-10 11:26AM EDT360.0041.6053.0062.500.00--432.33%
IDXX230120C003700002022-06-15 1:07PM EDT370.0028.2040.5049.700.00-12125.52%
IDXX230120C003800002022-07-25 9:30AM EDT380.0044.0054.5063.900.00-1246.20%
IDXX230120C003900002022-07-29 2:58PM EDT390.0047.0048.0057.500.00-1444.98%
IDXX230120C004000002022-08-04 9:49AM EDT400.0044.2042.5051.600.00-101543.97%
IDXX230120C004100002022-07-22 11:11AM EDT410.0040.6037.0046.500.00-2543.42%
IDXX230120C004200002022-08-04 9:49AM EDT420.0034.2032.0041.100.00-104042.31%
IDXX230120C004300002022-06-10 10:50AM EDT430.0017.6321.0030.500.00-202036.16%
IDXX230120C004400002022-07-25 1:00PM EDT440.0019.4523.5033.200.00-4641.88%
IDXX230120C004500002022-06-07 11:59AM EDT450.0018.0015.5025.100.00--337.34%
IDXX230120C004600002022-07-20 10:50AM EDT460.0016.5016.5025.900.00--140.88%
IDXX230120C004700002022-06-06 3:56PM EDT470.0015.109.9019.500.00--137.21%
IDXX230120C004800002022-08-03 11:31AM EDT480.0015.9011.0020.300.00-1240.42%
IDXX230120C004900002022-07-08 10:29AM EDT490.0012.208.5017.900.00-1140.20%
IDXX230120C005000002022-08-03 10:48AM EDT500.0010.126.5016.200.00-202240.51%
IDXX230120C005100002022-08-02 10:15AM EDT510.005.507.4015.000.00--241.18%
IDXX230120C005200002022-07-13 9:30AM EDT520.003.505.0013.500.00-1141.35%
IDXX230120C005300002022-07-13 9:30AM EDT530.002.855.0012.000.00-1141.32%
IDXX230120C005400002022-08-03 9:31AM EDT540.004.102.657.400.00-1136.69%
IDXX230120C005500002022-08-04 9:31AM EDT550.004.402.106.900.00-114937.47%
IDXX230120C005600002022-08-04 9:31AM EDT560.003.501.406.100.00-1637.62%
IDXX230120C005800002022-08-04 9:31AM EDT580.002.201.205.900.00-119340.07%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230120P001650002022-07-25 3:36PM EDT165.001.710.003.200.00-152372.85%
IDXX230120P001750002022-07-25 3:36PM EDT175.001.910.004.800.00-12073.94%
IDXX230120P001800002022-07-25 1:38PM EDT180.001.950.004.800.00-3071.74%
IDXX230120P001850002022-07-13 9:30AM EDT185.002.650.004.800.00-1269.59%
IDXX230120P001900002022-07-13 9:30AM EDT190.002.950.004.800.00-1167.51%
IDXX230120P001950002022-07-13 9:30AM EDT195.003.300.004.800.00-1165.48%
IDXX230120P002000002022-07-19 9:30AM EDT200.003.000.004.800.00--163.50%
IDXX230120P002100002022-07-15 9:31AM EDT210.003.600.004.800.00--159.68%
IDXX230120P002200002022-07-27 9:30AM EDT220.003.400.305.000.00-1357.20%
IDXX230120P002300002022-08-03 9:31AM EDT230.002.700.505.300.00-1354.71%
IDXX230120P002400002022-07-15 9:31AM EDT240.006.100.154.700.00--257.45%
IDXX230120P002500002022-08-05 9:31AM EDT250.003.700.405.20+0.50+15.62%1355.24%
IDXX230120P002600002022-08-04 9:31AM EDT260.003.700.505.300.00-1451.93%
IDXX230120P002700002022-08-04 9:31AM EDT270.004.401.506.300.00-1450.88%
IDXX230120P002800002022-08-04 9:31AM EDT280.005.102.006.800.00-1148.48%
IDXX230120P002900002022-07-06 11:46AM EDT290.0014.543.608.300.00-1747.99%
IDXX230120P003000002022-08-04 9:31AM EDT300.007.105.0012.900.00-122352.22%
IDXX230120P003100002022-08-04 9:31AM EDT310.008.305.0014.000.00-1350.06%
IDXX230120P003200002022-07-19 10:01AM EDT320.0020.106.2016.000.00-1149.03%
IDXX230120P003300002022-07-21 10:00AM EDT330.0016.507.7017.500.00-1347.11%
IDXX230120P003400002022-06-21 1:13PM EDT340.0043.4314.1023.000.00-1249.79%
IDXX230120P003500002022-07-20 11:35AM EDT350.0025.2012.1022.000.00-2744.53%
IDXX230120P003600002022-05-27 12:37PM EDT360.0030.6535.3044.500.00-1159.37%
IDXX230120P003700002022-06-15 12:01PM EDT370.0062.4035.0044.500.00-1054.50%
IDXX230120P003800002022-07-19 1:40PM EDT380.0040.9021.2031.000.00-1141.19%
IDXX230120P004000002022-08-03 11:42AM EDT400.0032.7529.8039.000.00-757639.49%
IDXX230120P004100002022-07-25 9:30AM EDT410.0054.7034.0043.500.00-1138.64%
IDXX230120P004300002022-07-25 9:30AM EDT430.0067.7044.2054.000.00-1237.35%
IDXX230120P004500002022-08-05 3:42PM EDT450.0062.2356.7066.10+62.23-1036.21%
IDXX230120P005800002022-06-17 1:28PM EDT580.00247.50214.70224.000.00-1187.15%