Singapore markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.70-10.04 (-2.04%)
At close: 04:00PM EDT
482.70 0.00 (0.00%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240719C004500002024-06-28 3:07PM EDT450.0040.000.000.000.00-100.00%
IDXX240719C004600002024-07-08 9:54AM EDT460.0026.700.000.000.00-100.00%
IDXX240719C004700002024-07-12 12:53PM EDT470.0025.000.000.000.00-500.00%
IDXX240719C004800002024-07-15 11:31AM EDT480.007.400.000.000.00-100.00%
IDXX240719C004900002024-07-15 3:34PM EDT490.003.300.000.000.00-303.13%
IDXX240719C005000002024-07-15 12:53PM EDT500.001.610.000.000.00-106.25%
IDXX240719C005100002024-07-12 11:27AM EDT510.002.850.000.000.00-4012.50%
IDXX240719C005200002024-07-11 9:42AM EDT520.001.340.000.000.00-1012.50%
IDXX240719C005300002024-07-15 9:57AM EDT530.000.620.000.000.00-1025.00%
IDXX240719C005400002024-07-12 1:44PM EDT540.000.940.000.000.00-1025.00%
IDXX240719C005500002024-06-28 2:13PM EDT550.000.950.000.000.00-1025.00%
IDXX240719C005600002024-07-15 12:42PM EDT560.000.050.000.000.00-4025.00%
IDXX240719C005700002024-06-28 10:03AM EDT570.000.700.000.000.00-1025.00%
IDXX240719C005800002024-06-24 9:58AM EDT580.000.500.000.000.00-2025.00%
IDXX240719C005900002024-04-16 11:09AM EDT590.005.002.9510.300.00-7752173.99%
IDXX240719C006000002024-07-03 9:44AM EDT600.001.030.000.000.00-7050.00%
IDXX240719C006200002024-06-26 11:21AM EDT620.000.950.000.000.00-7050.00%
IDXX240719C006400002024-04-04 3:54PM EDT640.003.700.054.800.00-18170.75%
IDXX240719C006600002024-06-11 10:57AM EDT660.001.500.002.650.00-23164.45%
IDXX240719C006800002024-06-05 10:42AM EDT680.000.100.004.800.00-46197.66%
IDXX240719C006900002024-07-02 12:38PM EDT690.000.070.000.000.00--050.00%
IDXX240719C007000002024-07-01 10:49AM EDT700.000.050.000.000.00-5050.00%
IDXX240719C007200002024-05-01 10:14AM EDT720.000.260.004.200.00-11216.97%
IDXX240719C007400002024-01-24 11:27AM EDT740.002.002.754.900.00-557257.10%
IDXX240719C007600002024-05-22 12:10PM EDT760.000.620.001.050.00-59193.16%
IDXX240719C007800002023-12-11 10:30AM EDT780.001.900.109.700.00--1295.48%
IDXX240719C008200002024-06-12 3:14PM EDT820.000.200.000.300.00-2542190.23%
IDXX240719C008400002024-06-11 1:22PM EDT840.000.050.000.500.00-1023208.79%
IDXX240719C008600002024-06-13 11:42AM EDT860.000.050.000.500.00-510216.41%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX240719P002400002024-05-17 3:27PM EDT240.000.320.003.900.00-11374.07%
IDXX240719P002500002024-02-05 10:36AM EDT250.000.350.000.000.00-2250.00%
IDXX240719P002600002024-02-16 12:03PM EDT260.000.250.004.500.00-24345.36%
IDXX240719P002700002024-06-14 11:28AM EDT270.000.060.000.250.00-511214.84%
IDXX240719P002800002024-06-14 2:44PM EDT280.000.070.000.250.00-1522202.34%
IDXX240719P002900002024-06-13 9:46AM EDT290.000.050.000.250.00-56190.43%
IDXX240719P003000002024-06-24 12:39PM EDT300.000.050.000.000.00-9050.00%
IDXX240719P003100002024-06-26 1:43PM EDT310.000.050.000.000.00--050.00%
IDXX240719P003200002024-07-01 3:11PM EDT320.000.050.000.000.00-6050.00%
IDXX240719P003300002024-06-12 11:18AM EDT330.000.050.004.300.00--1226.12%
IDXX240719P003400002024-06-24 9:30AM EDT340.000.050.000.000.00-2050.00%
IDXX240719P003500002024-03-22 11:22AM EDT350.001.451.103.100.00-22195.78%
IDXX240719P003600002024-07-11 10:07AM EDT360.000.080.000.000.00--050.00%
IDXX240719P003700002024-06-26 9:30AM EDT370.000.150.000.000.00-1050.00%
IDXX240719P003800002024-07-01 10:04AM EDT380.000.370.000.000.00-1050.00%
IDXX240719P003900002024-07-12 1:04PM EDT390.000.110.000.000.00-3050.00%
IDXX240719P004000002024-04-08 9:30AM EDT400.003.100.000.000.00-1150.00%
IDXX240719P004100002024-07-15 12:44PM EDT410.000.050.000.000.00-4025.00%
IDXX240719P004200002024-04-22 9:49AM EDT420.008.450.804.100.00-112105.37%
IDXX240719P004300002024-07-09 1:29PM EDT430.001.100.000.000.00-1025.00%
IDXX240719P004400002024-07-11 9:30AM EDT440.000.850.000.000.00-1025.00%
IDXX240719P004500002024-07-15 11:59AM EDT450.000.440.000.000.00-3012.50%
IDXX240719P004600002024-07-12 10:04AM EDT460.000.940.000.000.00-2012.50%
IDXX240719P004700002024-07-15 11:59AM EDT470.001.860.000.000.00-306.25%
IDXX240719P004800002024-07-15 3:57PM EDT480.006.000.000.000.00-301.56%
IDXX240719P004900002024-07-11 2:09PM EDT490.007.580.000.000.00-400.00%
IDXX240719P005000002024-07-11 2:09PM EDT500.0014.020.000.000.00-100.00%
IDXX240719P005100002024-07-02 3:08PM EDT510.0034.280.000.000.00-100.00%
IDXX240719P005200002024-07-09 2:22PM EDT520.0041.840.000.000.00-200.00%
IDXX240719P005300002024-06-13 9:47AM EDT530.0038.4933.1039.800.00-11180.00%
IDXX240719P005400002024-05-17 10:17AM EDT540.0017.9034.0041.800.00-240.00%
IDXX240719P005500002024-05-17 10:17AM EDT550.0022.9042.6052.000.00-240.00%
IDXX240719P005600002024-06-05 11:06AM EDT560.0059.9074.8082.800.00-4094.51%
IDXX240719P005700002024-04-19 11:28AM EDT570.0098.3331.0036.700.00-100.00%
IDXX240719P005800002024-06-12 11:48AM EDT580.0060.7083.0091.500.00--00.00%
IDXX240719P005900002024-06-21 1:18PM EDT590.0097.200.000.000.00-100.00%
IDXX240719P006000002024-05-01 10:25AM EDT600.00125.8898.60107.300.00--00.00%
IDXX240719P006200002024-04-29 3:19PM EDT620.00117.58117.60126.700.00--00.00%
IDXX240719P006600002024-05-15 10:48AM EDT660.00120.50151.10161.000.00--00.00%