Singapore markets open in 7 hours 55 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.10-8.47 (-1.73%)
As of 01:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240419C002000002024-04-17 11:27AM EDT200.00281.19275.40284.00-56.91-16.83%11571.19%
IDXX240419C002300002024-01-17 10:30AM EDT230.00284.800.000.000.00-110.00%
IDXX240419C002800002023-12-14 10:31AM EDT280.00291.50254.60264.000.00--11,047.93%
IDXX240419C003500002023-11-16 12:24PM EDT350.00128.00194.70204.000.00-11844.29%
IDXX240419C003800002023-12-01 10:32AM EDT380.00101.60178.10188.000.00-33832.92%
IDXX240419C004000002023-11-10 12:49PM EDT400.0056.20138.50148.000.00-33620.95%
IDXX240419C004100002023-12-04 1:48PM EDT410.00115.000.000.000.00-100.00%
IDXX240419C004300002023-11-14 12:40PM EDT430.0058.50132.50142.000.00-61677.70%
IDXX240419C004400002023-12-14 11:15AM EDT440.00136.00103.00111.300.00-10515.42%
IDXX240419C004500002024-03-11 3:15PM EDT450.0099.0050.7060.000.00-12224.85%
IDXX240419C004600002024-04-10 10:03AM EDT460.0044.3417.3023.300.00-1153.59%
IDXX240419C004700002023-12-13 2:27PM EDT470.0093.5079.9085.100.00-12449.77%
IDXX240419C004800002024-04-17 12:22PM EDT480.004.805.006.00-67.70-93.38%13431.25%
IDXX240419C004900002024-04-17 12:28PM EDT490.001.661.402.00-5.74-77.57%126330.20%
IDXX240419C005000002024-04-17 12:28PM EDT500.000.360.150.70-2.44-87.14%13333.18%
IDXX240419C005100002024-04-16 11:29AM EDT510.001.250.051.500.00-52655.30%
IDXX240419C005200002024-04-16 11:29AM EDT520.000.450.001.450.00-57156.59%
IDXX240419C005300002024-04-17 10:50AM EDT530.000.730.001.50-0.08-9.88%27767.53%
IDXX240419C005400002024-04-16 3:11PM EDT540.000.200.000.800.00-18368.85%
IDXX240419C005500002024-04-17 9:30AM EDT550.000.050.001.50-0.03-37.50%110687.06%
IDXX240419C005600002024-04-10 9:55AM EDT560.000.850.001.500.00-15996.24%
IDXX240419C005700002024-04-16 10:12AM EDT570.000.720.000.250.00-14280.08%
IDXX240419C005800002024-04-16 2:25PM EDT580.000.100.001.500.00-757113.67%
IDXX240419C005900002024-04-15 12:35PM EDT590.000.050.001.500.00-3476121.97%
IDXX240419C006000002024-04-15 12:35PM EDT600.000.050.001.500.00-1158130.08%
IDXX240419C006100002024-04-17 12:28PM EDT610.000.010.000.10-0.04-80.00%43396.88%
IDXX240419C006200002024-04-10 1:32PM EDT620.001.230.001.500.00-468145.51%
IDXX240419C006300002024-03-22 1:59PM EDT630.000.700.001.500.00-120152.98%
IDXX240419C006400002024-03-26 10:43AM EDT640.000.190.001.500.00-111160.21%
IDXX240419C006500002024-04-16 3:37PM EDT650.000.130.001.500.00-16167.29%
IDXX240419C006600002024-03-18 2:24PM EDT660.000.300.001.500.00-18174.22%
IDXX240419C006700002024-03-11 11:43AM EDT670.000.570.000.100.00-14130.08%
IDXX240419C006800002024-03-04 10:52AM EDT680.001.300.004.300.00-210225.10%
IDXX240419C006900002023-12-28 2:34PM EDT690.003.700.455.100.00-23244.53%
IDXX240419C007000002024-01-17 10:58AM EDT700.000.620.253.700.00-12235.74%
IDXX240419C007200002023-12-13 12:03PM EDT720.002.800.203.000.00-12240.23%
IDXX240419C007400002024-03-28 10:17AM EDT740.000.050.000.050.00-5131154.69%
IDXX240419C007900002024-02-23 3:16PM EDT790.000.190.001.700.00-22256.84%
IDXX240419C008000002024-02-23 3:17PM EDT800.000.070.001.700.00-22262.21%
IDXX240419C008100002024-02-23 3:17PM EDT810.000.130.001.700.00-22267.43%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240419P002000002023-11-22 12:15PM EDT200.000.100.001.250.00-17443.16%
IDXX240419P002100002023-11-17 11:33AM EDT210.000.250.000.100.00-813315.63%
IDXX240419P002200002024-01-04 2:24PM EDT220.000.050.004.800.00-44496.83%
IDXX240419P002300002024-01-04 2:24PM EDT230.000.050.004.800.00-16471.68%
IDXX240419P002400002024-03-11 10:59AM EDT240.000.050.000.050.00-27251.56%
IDXX240419P002500002024-02-27 1:51PM EDT250.000.050.003.900.00-318408.01%
IDXX240419P002600002023-09-19 11:17AM EDT260.001.950.1010.000.00--1472.75%
IDXX240419P002800002023-10-30 2:58PM EDT280.006.000.109.800.00--15422.66%
IDXX240419P003100002023-12-15 12:01PM EDT310.001.000.004.800.00-159301.71%
IDXX240419P003200002024-04-15 12:42PM EDT320.000.790.001.500.00-27228.61%
IDXX240419P003300002023-11-13 2:56PM EDT330.005.700.109.700.00-17314.53%
IDXX240419P003400002024-04-15 12:42PM EDT340.000.720.001.500.00-26198.78%
IDXX240419P003500002024-03-15 2:48PM EDT350.000.100.002.000.00-1112193.85%
IDXX240419P003600002023-11-16 2:19PM EDT360.005.900.1010.000.00--14258.62%
IDXX240419P003700002024-02-08 2:10PM EDT370.001.750.004.600.00-13195.90%
IDXX240419P003800002023-10-09 12:12PM EDT380.0016.7513.9016.500.00-42326.53%
IDXX240419P003900002023-11-09 2:52PM EDT390.0020.003.208.200.00-110211.04%
IDXX240419P004000002024-04-15 9:30AM EDT400.000.050.100.150.00-2788.18%
IDXX240419P004200002024-02-06 4:21PM EDT420.001.200.104.500.00-22117.55%
IDXX240419P004300002024-04-09 9:30AM EDT430.000.350.001.500.00-1477.59%
IDXX240419P004400002023-12-20 2:44PM EDT440.006.154.1010.000.00-322130.31%
IDXX240419P004500002024-03-15 10:24AM EDT450.001.000.103.300.00-1564.34%
IDXX240419P004600002024-04-10 9:57AM EDT460.001.150.351.05+0.70+155.56%113341.99%
IDXX240419P004700002024-04-17 11:43AM EDT470.001.751.402.10+0.60+52.17%614735.55%
IDXX240419P004800002024-04-17 11:32AM EDT480.005.314.705.40+3.41+179.47%527434.14%
IDXX240419P004900002024-04-17 11:27AM EDT490.0010.709.4014.70+4.55+73.98%11,68054.68%
IDXX240419P005000002024-04-17 12:27PM EDT500.0020.8017.1023.40+8.95+75.53%540465.28%
IDXX240419P005100002024-04-17 12:12PM EDT510.0030.8226.5033.50+15.92+106.85%19550.64%
IDXX240419P005200002024-04-15 11:05AM EDT520.0024.3037.0043.500.00-28565.82%
IDXX240419P005300002024-04-15 11:05AM EDT530.0034.3549.4051.300.00-12978.69%
IDXX240419P005400002024-04-08 11:07AM EDT540.0025.2956.1063.500.00-13480.52%
IDXX240419P005500002024-04-11 10:57AM EDT550.0044.4465.2073.900.00-2084.72%
IDXX240419P005600002024-04-11 10:57AM EDT560.0054.3575.5083.900.00-2297.46%
IDXX240419P005700002024-04-10 2:22PM EDT570.0070.5086.1094.700.00-140120.75%
IDXX240419P005800002024-04-10 2:27PM EDT580.0080.5096.70103.900.00-40128.27%
IDXX240419P005900002024-04-01 11:56AM EDT590.0058.96106.70114.300.00-10141.11%
IDXX240419P006000002024-03-11 10:36AM EDT600.0051.2293.50102.000.00-100.00%