Singapore markets open in 47 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
460.98+6.75 (+1.49%)
At close: 4:00PM EST

461.04 +0.06 (0.01%)
After hours: 5:28PM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX201218C003000002020-11-18 11:07AM EST300.00152.48158.00162.900.00-13116.43%
IDXX201218C003500002020-11-25 11:44AM EST350.0094.75108.60113.400.00-206384.91%
IDXX201218C003600002020-10-29 8:34AM EST360.0090.3092.2097.000.00--10.00%
IDXX201218C003800002020-11-19 3:42PM EST380.0077.5078.5083.500.00-2464.93%
IDXX201218C003900002020-11-20 10:16AM EST390.0071.3369.0073.800.00-1159.96%
IDXX201218C004000002020-11-25 11:44AM EST400.0046.7559.5064.500.00-204156.73%
IDXX201218C004100002020-11-17 1:29PM EST410.0050.4950.1054.900.00-2851.37%
IDXX201218C004200002020-11-25 3:55PM EST420.0032.1141.0045.400.00-81746.00%
IDXX201218C004300002020-11-30 9:47AM EST430.0029.4032.3036.50-0.55-1.84%11542.12%
IDXX201218C004400002020-11-25 3:55PM EST440.0018.1124.6029.300.00-81542.02%
IDXX201218C004500002020-11-25 3:44PM EST450.0016.5018.0022.00+3.65+28.40%33939.44%
IDXX201218C004600002020-11-30 3:50PM EST460.0013.0012.6016.30+1.50+13.04%43238.75%
IDXX201218C004700002020-11-25 3:32PM EST470.005.607.0011.500.00-31437.83%
IDXX201218C004800002020-11-30 1:08PM EST480.004.403.508.00-0.45-9.28%11437.71%
IDXX201218C004900002020-11-27 11:23AM EST490.002.351.305.800.00-12338.91%
IDXX201218C005000002020-11-30 11:49AM EST500.001.380.454.90-0.63-31.34%18042.56%
IDXX201218C005100002020-11-16 11:26AM EST510.001.200.805.00-1.64-57.75%11248.92%
IDXX201218C005200002020-11-23 11:09AM EST520.000.910.255.000.00-11054.60%
IDXX201218C005400002020-10-27 12:34PM EST540.001.780.005.000.00-2253.39%
IDXX201218C005500002020-11-25 9:30AM EST550.000.100.005.000.00--157.81%
IDXX201218C005700002020-10-26 9:05AM EST570.001.000.000.000.00--125.00%
IDXX201218C005800002020-11-16 12:03AM EST580.001.30-5.000.00--183.72%
IDXX201218C006000002020-11-05 1:18PM EST600.000.700.005.000.00-2377.77%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX201218P003500002020-11-20 11:23AM EST350.002.200.005.000.00-202085.57%
IDXX201218P003600002020-11-17 3:10PM EST360.001.050.005.000.00-11178.54%
IDXX201218P003700002020-11-17 3:10PM EST370.001.370.005.000.00-1571.63%
IDXX201218P003800002020-11-25 1:05PM EST380.001.000.105.000.00-11065.14%
IDXX201218P003900002020-11-23 11:09AM EST390.000.700.251.750.00-23953.03%
IDXX201218P004000002020-11-27 12:18PM EST400.001.710.052.700.00-13652.45%
IDXX201218P004100002020-11-30 2:31PM EST410.001.950.505.00-1.55-44.29%13355.95%
IDXX201218P004200002020-11-27 12:47PM EST420.003.601.555.40-0.45-11.11%13049.71%
IDXX201218P004300002020-11-30 9:30AM EST430.004.802.456.50-0.02-0.41%14945.34%
IDXX201218P004400002020-11-30 3:59PM EST440.006.965.108.90-1.84-20.91%15043.67%
IDXX201218P004500002020-11-30 3:59PM EST450.0010.068.0012.00-2.76-21.53%13641.97%
IDXX201218P004600002020-11-30 3:48PM EST460.0015.0012.0016.00-5.12-25.45%103340.42%
IDXX201218P004700002020-11-16 12:03AM EST470.0028.1217.3021.400.00--040.03%
IDXX201218P004800002020-11-23 10:35AM EST480.0030.4523.8027.900.00-1040.08%
IDXX201218P005200002020-11-30 2:25PM EST520.0064.4158.5062.50-0.59-0.91%6-48.49%
IDXX201218P005400002020-11-16 12:03AM EST540.0083.0077.8082.000.00---55.96%