Canada Markets open in 4 hrs 36 mins

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
372.23+7.40 (+2.03%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IDXX220715C004100002022-01-03 4:22PM EDT410.00226.63179.60187.000.00-11374.38%
IDXX220715C004400002021-12-06 11:11AM EDT440.00165.23165.30173.200.00-10358.25%
IDXX220715C005800002021-11-19 11:51AM EDT580.00104.7077.7084.900.00-11244.04%
IDXX220715C006000002021-12-03 11:34AM EDT600.0059.1588.0096.500.00-12269.85%
IDXX220715C006500002022-01-03 3:56PM EDT650.0046.0023.5029.300.00-13158.48%
IDXX220715C006600002021-12-08 4:52PM EDT660.0046.5021.0026.300.00-12154.62%
IDXX220715C006700002021-12-27 1:59PM EDT670.0050.1418.0023.800.00--1150.41%
IDXX220715C006900002022-01-05 3:14PM EDT690.0021.0013.8019.20+0.10+0.48%12143.59%
IDXX220715C007000002021-12-03 11:34AM EDT700.0026.1538.5044.500.00-11201.75%
IDXX220715C007600002021-12-29 4:46PM EDT760.0023.206.409.400.00--11129.78%
IDXX220715C007700002021-12-29 4:46PM EDT770.0020.906.107.700.00--4127.44%
IDXX220715C008600002021-12-02 3:09PM EDT860.007.007.4010.400.00--1148.97%
IDXX220715C009000002021-12-02 2:51PM EDT900.003.754.205.600.00--1136.54%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IDXX220715P004300002021-11-24 12:39PM EDT430.009.705.006.300.00--20.00%
IDXX220715P004400002021-12-09 1:13PM EDT440.009.298.0010.400.00-10110.00%
IDXX220715P005000002021-12-06 11:08AM EDT500.0029.3517.1018.900.00-140.00%
IDXX220715P005100002022-01-03 4:17PM EDT510.0014.0021.2025.800.00-120.00%
IDXX220715P005200002021-12-29 10:54AM EDT520.0013.5023.3028.100.00-250.00%
IDXX220715P005300002021-12-15 4:32PM EDT530.0028.3025.3032.200.00-100.00%
IDXX220715P005600002022-01-05 10:58AM EDT560.0034.1037.9042.50+7.70+29.17%5160.00%
IDXX220715P005700002021-11-18 11:32AM EDT570.0037.4035.3041.000.00--20.00%
IDXX220715P005800002021-12-27 12:24PM EDT580.0029.6548.3050.800.00-270.00%
IDXX220715P005900002021-12-01 10:52AM EDT590.0054.9023.8028.700.00--50.00%
IDXX220715P006400002021-12-28 2:07PM EDT640.0050.0779.9086.700.00--10.00%
IDXX220715P006500002021-12-28 2:07PM EDT650.0054.8286.6093.700.00--10.00%
IDXX220715P009000002021-12-14 10:37AM EDT900.00304.50311.80319.200.00--00.00%
IDXX220715P009600002021-12-15 3:06PM EDT960.00358.00371.20378.900.00--00.00%