UK markets open in 2 hours 3 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.00+1.82 (+0.38%)
At close: 04:00PM EST
486.84 -0.16 (-0.03%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230217C003500002023-01-17 10:23AM EST350.00133.000.000.000.00--00.00%
IDXX230217C003600002023-01-20 9:37AM EST360.00117.000.000.000.00-100.00%
IDXX230217C003700002023-01-11 10:01AM EST370.00109.000.000.000.00--00.00%
IDXX230217C004000002023-01-17 10:00AM EST400.0084.000.000.000.00--00.00%
IDXX230217C004100002023-01-03 12:06PM EST410.0021.300.000.000.00-1100.00%
IDXX230217C004200002023-01-11 9:44AM EST420.0065.810.000.000.00-100.00%
IDXX230217C004300002023-01-20 3:03PM EST430.0065.000.000.000.00-100.00%
IDXX230217C004400002023-01-23 2:33PM EST440.0060.590.000.000.00-100.00%
IDXX230217C004500002023-01-25 11:24AM EST450.0039.930.000.000.00-5500.00%
IDXX230217C004600002023-01-23 2:33PM EST460.0044.070.000.000.00-300.00%
IDXX230217C004700002023-01-23 2:33PM EST470.0036.350.000.000.00-200.00%
IDXX230217C004800002023-01-26 1:05PM EST480.0021.810.000.000.00-100.00%
IDXX230217C004900002023-01-24 9:38AM EST490.0021.430.000.000.00-200.78%
IDXX230217C005000002023-01-25 10:39AM EST500.0011.400.000.000.00-1003.13%
IDXX230217C005100002023-01-26 1:28PM EST510.008.820.000.000.00-203.13%
IDXX230217C005200002023-01-26 1:28PM EST520.006.250.000.000.00-206.25%
IDXX230217C005300002023-01-26 10:04AM EST530.002.000.000.000.00-106.25%
IDXX230217C005400002023-01-20 12:47PM EST540.002.300.000.000.00-106.25%
IDXX230217C005500002023-01-20 2:36PM EST550.003.000.000.000.00-2012.50%
IDXX230217C005600002023-01-26 3:04PM EST560.001.300.000.000.00-20012.50%
IDXX230217C005700002023-01-23 2:07PM EST570.001.000.000.000.00-1012.50%
IDXX230217C005800002023-01-25 11:19AM EST580.000.200.000.000.00-2012.50%
IDXX230217C005900002023-01-20 1:41PM EST590.000.200.000.000.00-3012.50%
IDXX230217C006000002023-01-26 3:51PM EST600.000.700.000.000.00-3012.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX230217P002600002023-01-25 11:55AM EST260.000.050.000.000.00-20050.00%
IDXX230217P003100002022-12-22 1:47PM EST310.003.100.004.800.00--1113.72%
IDXX230217P003200002022-12-15 2:11PM EST320.003.800.004.000.00--1103.05%
IDXX230217P003500002023-01-25 9:42AM EST350.000.050.000.000.00-1025.00%
IDXX230217P003600002022-12-27 9:35AM EST360.009.580.000.000.00--125.00%
IDXX230217P003700002023-01-10 3:59PM EST370.001.850.000.000.00-1025.00%
IDXX230217P003800002023-01-10 3:54PM EST380.002.410.000.000.00-2025.00%
IDXX230217P003900002023-01-25 9:49AM EST390.001.450.000.000.00-1025.00%
IDXX230217P004000002023-01-23 12:26PM EST400.000.800.000.000.00-1012.50%
IDXX230217P004100002023-01-24 9:30AM EST410.002.100.000.000.00-1012.50%
IDXX230217P004200002023-01-25 9:47AM EST420.002.750.000.000.00-5012.50%
IDXX230217P004300002023-01-26 1:07PM EST430.004.000.000.000.00-6012.50%
IDXX230217P004400002023-01-24 11:34AM EST440.004.100.000.000.00-406.25%
IDXX230217P004500002023-01-24 9:46AM EST450.005.800.000.000.00-2006.25%
IDXX230217P004600002023-01-26 10:46AM EST460.009.500.000.000.00-3006.25%
IDXX230217P004700002023-01-23 11:25AM EST470.0010.780.000.000.00-103.13%
IDXX230217P004800002023-01-26 2:14PM EST480.0016.900.000.000.00-601.56%
IDXX230217P004900002023-01-26 2:14PM EST490.0021.500.000.000.00-700.00%
IDXX230217P005000002023-01-24 2:34PM EST500.0025.700.000.000.00-100.00%
IDXX230217P005300002023-01-03 9:55AM EST530.00117.500.000.000.00--00.00%
IDXX230217P005500002022-12-15 9:54AM EST550.00132.0067.8076.100.00--060.59%
IDXX230217P005700002023-01-09 2:58PM EST570.00117.500.000.000.00-100.00%