UK markets close in 7 hours 9 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
575.07+5.20 (+0.91%)
At close: 04:00PM EST
576.00 +0.93 (+0.16%)
Pre-market: 04:03AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240621C002300002024-02-09 1:41PM EST230.00342.950.000.000.00-200.00%
IDXX240621C003200002024-02-02 2:57PM EST320.00216.980.000.000.00-100.00%
IDXX240621C003800002023-11-06 9:31AM EST380.0085.00154.50164.000.00--20.00%
IDXX240621C004100002023-11-20 10:10AM EST410.0089.47152.10161.000.00-330.00%
IDXX240621C004200002023-11-20 10:07AM EST420.0082.50143.60148.700.00-110.00%
IDXX240621C004500002023-11-13 3:59PM EST450.0041.90128.20135.600.00-10243.94%
IDXX240621C004600002023-07-10 10:24AM EST460.00108.43104.90109.300.00-330.00%
IDXX240621C004700002024-02-05 1:26PM EST470.00109.500.000.000.00-100.00%
IDXX240621C004800002024-02-09 9:37AM EST480.00111.000.000.000.00-200.00%
IDXX240621C004900002024-02-02 10:00AM EST490.0064.520.000.000.00-100.00%
IDXX240621C005000002024-02-09 1:41PM EST500.0090.450.000.000.00-200.00%
IDXX240621C005100002024-02-09 9:37AM EST510.0087.200.000.000.00-100.00%
IDXX240621C005200002024-02-05 3:09PM EST520.0075.640.000.000.00-700.00%
IDXX240621C005300002024-02-09 11:12AM EST530.0068.000.000.000.00-700.00%
IDXX240621C005400002024-01-29 3:30PM EST540.0041.300.000.000.00-100.00%
IDXX240621C005500002024-02-27 12:31PM EST550.0054.950.000.000.00-300.00%
IDXX240621C005600002024-02-27 12:27PM EST560.0048.920.000.000.00-100.00%
IDXX240621C005700002024-02-13 3:18PM EST570.0032.200.000.000.00-600.00%
IDXX240621C005800002024-02-14 12:46PM EST580.0032.770.000.000.00-100.39%
IDXX240621C005900002024-02-22 3:13PM EST590.0033.200.000.000.00-100.78%
IDXX240621C006000002024-02-13 10:30AM EST600.0021.790.000.000.00-401.56%
IDXX240621C006100002024-02-27 11:28AM EST610.0024.590.000.000.00-101.56%
IDXX240621C006200002024-01-22 10:10AM EST620.0014.8011.6014.600.00-1424.09%
IDXX240621C006300002024-02-05 3:57PM EST630.0022.610.000.000.00-303.13%
IDXX240621C006400002024-01-04 12:11PM EST640.0014.806.8013.800.00-1427.76%
IDXX240621C006500002024-02-20 12:05PM EST650.008.900.000.000.00-303.13%
IDXX240621C006600002024-02-27 3:02PM EST660.0011.780.000.000.00-106.25%
IDXX240621C006700002024-02-20 9:30AM EST670.007.300.000.000.00-106.25%
IDXX240621C007000002024-02-27 3:23PM EST700.006.500.000.000.00-606.25%
IDXX240621C007200002024-02-06 2:32PM EST720.006.050.000.000.00-106.25%
IDXX240621C007400002024-02-27 12:20PM EST740.003.000.000.000.00-106.25%
IDXX240621C007600002023-10-10 11:58AM EST760.001.150.004.800.00-3735.46%
IDXX240621C007800002024-02-09 11:16AM EST780.002.680.000.000.00-2012.50%
IDXX240621C008000002023-11-27 1:06PM EST800.000.250.004.800.00-1840.09%
IDXX240621C008200002023-12-01 1:10PM EST820.000.200.109.900.00-112150.72%
IDXX240621C008400002023-12-12 2:43PM EST840.001.000.001.750.00-11136.37%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240621P002000002023-11-27 1:07PM EST200.000.300.1010.000.00-113117.86%
IDXX240621P002100002024-01-23 1:27PM EST210.000.500.000.050.00-1757.03%
IDXX240621P002200002024-02-07 10:59AM EST220.000.050.000.000.00-1025.00%
IDXX240621P002300002023-10-04 11:17AM EST230.002.400.209.700.00-213103.19%
IDXX240621P002400002024-02-20 10:44AM EST240.000.420.000.000.00-2025.00%
IDXX240621P002500002024-02-05 10:11AM EST250.000.500.000.000.00-5025.00%
IDXX240621P002600002024-02-22 12:48PM EST260.000.050.000.000.00-1025.00%
IDXX240621P002700002023-10-31 12:06PM EST270.006.900.1010.000.00-1987.43%
IDXX240621P002800002023-08-30 8:30AM EST280.002.550.000.000.00-3725.00%
IDXX240621P002900002023-07-31 10:27AM EST290.002.250.009.600.00--1079.32%
IDXX240621P003000002023-11-01 10:01AM EST300.0012.700.1010.000.00-1476.81%
IDXX240621P003100002023-12-05 12:34PM EST310.002.000.104.800.00-4263.24%
IDXX240621P003200002023-12-05 12:35PM EST320.002.600.107.700.00--166.36%
IDXX240621P003300002023-10-23 11:15AM EST330.0012.704.205.200.00-2466.06%
IDXX240621P003400002023-11-14 9:30AM EST340.0010.100.000.000.00-1412.50%
IDXX240621P003500002023-10-16 8:43AM EST350.0017.220.000.000.00-1012.50%
IDXX240621P003600002023-11-17 11:25AM EST360.0011.250.1010.000.00-41258.31%
IDXX240621P003700002023-11-15 12:11PM EST370.0011.600.2010.000.00-1655.64%
IDXX240621P003800002023-12-18 3:47PM EST380.004.001.259.600.00-1353.72%
IDXX240621P003900002023-11-27 11:36AM EST390.0011.004.008.800.00--153.24%
IDXX240621P004000002023-12-18 12:57PM EST400.006.303.1011.000.00-31051.86%
IDXX240621P004100002024-01-03 1:12PM EST410.006.952.9510.900.00-2556.03%
IDXX240621P004200002024-01-03 1:12PM EST420.008.073.8011.900.00-2654.66%
IDXX240621P004300002023-11-27 12:21PM EST430.0019.906.9011.100.00-1450.49%
IDXX240621P004400002023-12-13 10:18AM EST440.0010.806.1013.800.00-2551.47%
IDXX240621P004500002023-11-13 3:21PM EST450.0045.157.7014.400.00-11049.29%
IDXX240621P004600002024-02-27 12:55PM EST460.005.250.000.000.00-106.25%
IDXX240621P004700002024-02-27 12:55PM EST470.006.180.000.000.00-106.25%
IDXX240621P004800002024-02-23 9:30AM EST480.007.500.000.000.00-106.25%
IDXX240621P004900002023-12-26 12:31PM EST490.0019.5017.6024.000.00-1947.77%
IDXX240621P005000002023-12-04 11:18AM EST500.0034.1024.5030.100.00-1050.39%
IDXX240621P005100002024-02-20 1:42PM EST510.0016.430.000.000.00--03.13%
IDXX240621P005200002024-02-12 1:29PM EST520.0017.000.000.000.00-103.13%
IDXX240621P005300002023-08-23 10:24AM EST530.0063.1096.70101.700.00-1298.61%
IDXX240621P005400002024-01-12 2:33PM EST540.0040.0017.0023.900.00-1931.25%
IDXX240621P005500002024-02-13 2:34PM EST550.0032.000.000.000.00-301.56%
IDXX240621P005600002024-02-27 3:50PM EST560.0025.000.000.000.00--00.78%
IDXX240621P005700002024-02-26 12:50PM EST570.0033.0029.2030.400.00-2225.67%
IDXX240621P005800002024-02-22 3:10PM EST580.0035.600.000.000.00-100.00%
IDXX240621P005900002024-02-22 3:15PM EST590.0041.000.000.000.00-100.00%
IDXX240621P006000002024-01-03 11:14AM EST600.0080.0076.5084.200.00--551.23%
IDXX240621P007200002024-01-12 9:33AM EST720.00161.00143.00152.900.00--035.09%