Singapore markets close in 7 hours 29 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.36+7.89 (+1.35%)
At close: 4:00PM EDT
592.40 +0.04 (0.01%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX210618C003400002021-05-04 9:37AM EDT340.00197.000.000.000.00--00.00%
IDXX210618C003500002021-04-26 2:47PM EDT350.00168.15205.70209.100.00--610.00%
IDXX210618C003900002021-05-28 10:48AM EDT390.00170.52200.60204.200.00-734138.28%
IDXX210618C004000002021-05-27 9:38AM EDT400.00182.00190.60194.40+30.00+19.74%22148.44%
IDXX210618C004200002021-06-09 1:34PM EDT420.00146.50170.70174.200.00-22125.39%
IDXX210618C004400002021-05-03 11:12AM EDT440.00107.10112.70116.800.00-110.00%
IDXX210618C004600002021-06-14 12:04PM EDT460.00128.30130.70134.20+60.30+88.68%2694.92%
IDXX210618C004800002021-05-05 3:25PM EDT480.0046.1076.0080.600.00-210.00%
IDXX210618C004900002021-06-02 1:28PM EDT490.0080.70100.50104.400.00-35073.24%
IDXX210618C005000002021-06-02 2:59PM EDT500.0051.1490.6094.200.00-1460.55%
IDXX210618C005100002021-06-07 3:13PM EDT510.0049.7180.7084.100.00-16154.10%
IDXX210618C005200002021-06-07 3:13PM EDT520.0040.2170.7074.200.00-12152.34%
IDXX210618C005300002021-06-14 3:54PM EDT530.0061.8660.6064.40+30.17+95.20%12680.30%
IDXX210618C005400002021-06-11 3:26PM EDT540.0041.8050.6053.900.00-4814265.00%
IDXX210618C005500002021-06-14 3:27PM EDT550.0039.8040.8044.20+7.75+24.18%413157.84%
IDXX210618C005600002021-06-11 11:29AM EDT560.0030.4530.6034.40+8.95+41.63%29648.95%
IDXX210618C005700002021-06-14 12:24PM EDT570.0018.5021.3024.40+4.90+36.03%139837.94%
IDXX210618C005800002021-06-14 12:10PM EDT580.0011.5312.1015.00+5.69+97.43%125229.38%
IDXX210618C005900002021-06-14 3:56PM EDT590.007.455.208.80+3.67+97.09%45430.63%
IDXX210618C006000002021-06-14 3:58PM EDT600.003.302.354.40+1.32+66.67%549730.60%
IDXX210618C006100002021-06-11 10:27AM EDT610.001.080.251.750.00-2529.82%
IDXX210618C006300002021-05-26 11:01AM EDT630.000.200.004.800.00-1153.88%
IDXX210618C006400002021-04-30 11:14AM EDT640.000.400.004.800.00-1262.94%
IDXX210618C006800002021-04-19 12:22PM EDT680.001.050.005.000.00--296.19%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IDXX210618P003100002021-04-30 9:42AM EDT310.001.670.004.800.00-150349.95%
IDXX210618P003500002021-05-11 10:47AM EDT350.001.060.004.800.00-2383292.14%
IDXX210618P003800002021-04-23 9:30AM EDT380.001.100.005.000.00-24254.69%
IDXX210618P004100002021-05-17 12:04AM EDT410.002.04-4.800.00--4252.10%
IDXX210618P004200002021-05-17 12:04AM EDT420.002.47-4.800.00--4238.82%
IDXX210618P004300002021-06-02 1:42PM EDT430.000.150.004.800.00-115192.29%
IDXX210618P004400002021-04-30 11:47AM EDT440.001.750.004.800.00-11180.86%
IDXX210618P004500002021-06-11 2:06PM EDT450.000.250.004.800.00-19169.63%
IDXX210618P004600002021-06-09 1:57PM EDT460.000.100.004.800.00-117158.55%
IDXX210618P004700002021-05-20 12:40PM EDT470.001.650.004.800.00-155147.63%
IDXX210618P004800002021-06-14 12:43PM EDT480.004.770.004.80+4.57+2,285.00%545136.82%
IDXX210618P004900002021-06-07 9:30AM EDT490.000.100.000.60-0.21-67.74%13885.69%
IDXX210618P005000002021-06-10 2:31PM EDT500.000.290.000.250.00-468868.95%
IDXX210618P005100002021-06-07 3:17PM EDT510.000.650.004.800.00-238104.94%
IDXX210618P005200002021-06-11 1:23PM EDT520.002.300.000.400.00-211658.35%
IDXX210618P005300002021-06-11 1:23PM EDT530.002.450.001.650.00-28665.14%
IDXX210618P005400002021-06-11 2:06PM EDT540.000.540.004.800.00-216473.27%
IDXX210618P005500002021-06-14 12:56PM EDT550.001.050.001.05+0.40+61.54%28749.95%
IDXX210618P005600002021-06-14 9:48AM EDT560.000.880.002.00-2.19-71.34%23648.65%
IDXX210618P005700002021-06-10 11:42AM EDT570.001.780.601.85-2.82-61.30%21636.67%
IDXX210618P005800002021-06-10 3:02PM EDT580.006.000.504.10-2.60-30.23%13336.59%
IDXX210618P006000002021-05-04 3:55PM EDT600.0076.1248.0052.800.00-86186.98%
IDXX210618P006100002021-05-04 9:37AM EDT610.0072.3064.5069.000.00--2229.59%
IDXX210618P006400002021-04-29 12:07PM EDT640.0093.9080.0084.000.00--1213.99%
IDXX210618P006600002021-05-04 9:37AM EDT660.00123.50127.50132.500.00--0355.18%