UK markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
396.43-0.25 (-0.06%)
At close: 04:00PM EDT
396.44 +0.01 (+0.00%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX220819C001750002022-08-03 10:11AM EDT175.00228.50217.00226.500.00-11254.88%
IDXX220819C001800002022-08-05 10:10AM EDT180.00221.50212.00221.500.00-11246.68%
IDXX220819C001900002022-07-21 9:41AM EDT190.00203.50202.10211.400.00-10231.06%
IDXX220819C002200002022-08-05 10:10AM EDT220.00181.50172.10181.300.00-11184.38%
IDXX220819C002700002022-07-11 9:40AM EDT270.00102.50125.50131.500.00--1178.25%
IDXX220819C003300002022-07-01 3:40PM EDT330.0040.6066.0075.000.00-200119.85%
IDXX220819C003400002022-07-22 9:39AM EDT340.0065.5052.0061.600.00-1059.57%
IDXX220819C003500002022-07-06 11:54AM EDT350.0041.4050.4058.000.00-15117.80%
IDXX220819C003600002022-08-12 2:06PM EDT360.0037.5033.3038.00+11.90+46.48%11356.69%
IDXX220819C003700002022-08-05 11:02AM EDT370.0039.2024.1032.500.00-213675.23%
IDXX220819C003800002022-08-03 12:16PM EDT380.0032.0014.2023.400.00-25563.62%
IDXX220819C003900002022-08-10 3:06PM EDT390.0012.756.8016.40-1.25-8.93%425359.55%
IDXX220819C004000002022-08-12 1:34PM EDT400.005.193.608.40-2.41-31.71%3219145.84%
IDXX220819C004100002022-08-12 1:54PM EDT410.002.651.206.00-0.65-19.70%34151.81%
IDXX220819C004200002022-08-12 2:14PM EDT420.002.000.905.60-1.88-48.45%245350.34%
IDXX220819C004300002022-08-09 3:56PM EDT430.002.600.254.400.00-617355.19%
IDXX220819C004400002022-08-10 1:33PM EDT440.001.000.004.800.00-61965.89%
IDXX220819C004500002022-08-10 2:21PM EDT450.001.150.002.250.00-22462.06%
IDXX220819C004600002022-08-12 10:13AM EDT460.000.100.004.80-0.50-83.33%2484.35%
IDXX220819C004700002022-08-10 9:43AM EDT470.000.200.004.800.00-1392.87%
IDXX220819C004800002022-08-05 1:22PM EDT480.001.050.001.000.00-23073.10%
IDXX220819C004900002022-08-11 2:23PM EDT490.000.050.000.500.00-152571.39%
IDXX220819C005000002022-08-05 12:52PM EDT500.000.400.000.500.00-11777.10%
IDXX220819C005100002022-08-11 1:45PM EDT510.000.050.004.800.00-239123.61%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX220819P001650002022-08-09 10:16AM EDT165.000.050.000.050.00-2246209.38%
IDXX220819P001700002022-08-09 11:45AM EDT170.000.050.004.800.00-16152362.35%
IDXX220819P001750002022-07-05 2:56PM EDT175.000.600.004.800.00-65351.27%
IDXX220819P001800002022-06-29 9:40AM EDT180.001.250.000.000.00-5750.00%
IDXX220819P001850002022-08-11 10:28AM EDT185.000.050.004.800.00-17329.98%
IDXX220819P001900002022-08-01 1:24PM EDT190.000.150.004.800.00-325319.78%
IDXX220819P001950002022-06-29 11:07AM EDT195.000.580.000.000.00-2250.00%
IDXX220819P002000002022-07-12 1:43PM EDT200.000.800.004.800.00-239300.15%
IDXX220819P002100002022-07-19 1:43PM EDT210.000.050.004.800.00-23281.45%
IDXX220819P002200002022-07-19 1:44PM EDT220.000.050.004.800.00-438263.62%
IDXX220819P002300002022-07-19 1:43PM EDT230.000.050.004.800.00-23246.53%
IDXX220819P002500002022-07-18 3:32PM EDT250.000.300.004.800.00--3214.26%
IDXX220819P002600002022-07-15 10:57AM EDT260.000.900.004.800.00--0198.97%
IDXX220819P002700002022-07-15 10:56AM EDT270.001.050.004.800.00--0184.18%
IDXX220819P002800002022-08-03 3:09PM EDT280.000.100.004.800.00-56169.82%
IDXX220819P002900002022-08-02 1:31PM EDT290.000.200.004.800.00-67155.86%
IDXX220819P003000002022-08-09 10:06AM EDT300.000.150.000.100.00-12876.76%
IDXX220819P003100002022-08-01 12:46PM EDT310.001.350.000.150.00-122271.68%
IDXX220819P003200002022-08-11 1:38PM EDT320.000.130.000.200.00-113365.63%
IDXX220819P003300002022-08-03 10:33AM EDT330.001.000.004.800.00-177102.81%
IDXX220819P003400002022-08-12 12:17PM EDT340.000.300.000.30-0.20-40.00%223451.66%
IDXX220819P003500002022-08-01 3:29PM EDT350.002.840.004.800.00-625677.23%
IDXX220819P003600002022-08-01 12:02PM EDT360.004.400.004.000.00-511560.84%
IDXX220819P003700002022-08-09 3:20PM EDT370.003.800.004.600.00-1168850.59%
IDXX220819P003800002022-08-12 10:48AM EDT380.002.600.102.80+0.10+4.00%24940.31%
IDXX220819P003900002022-08-10 9:36AM EDT390.003.302.607.400.00-15347.41%
IDXX220819P004000002022-08-11 11:02AM EDT400.005.005.0014.000.00-360755.16%
IDXX220819P004100002022-08-01 12:49PM EDT410.0022.0011.7020.000.00-2453.96%