IDXX - IDEXX Laboratories, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IDXX191220C001100002019-06-07 10:04AM EST110.0097.69163.50168.400.00-14548.33%
IDXX191220C001200002019-06-07 10:04AM EST120.0084.10153.90158.500.00-5054504.96%
IDXX191220C001250002019-11-27 11:47AM EST125.00124.50124.50129.400.00--2223.88%
IDXX191220C001500002019-10-01 11:16AM EST150.00119.00133.00137.800.00-19464.71%
IDXX191220C001550002019-10-08 12:18PM EST155.00114.7698.10102.500.00-20178.42%
IDXX191220C001600002019-05-20 2:44PM EST160.0090.30114.50119.000.00-23362.27%
IDXX191220C001650002019-07-05 9:31AM EST165.00112.76104.50109.500.00-31310.91%
IDXX191220C001700002019-06-05 11:58AM EST170.0089.73108.10113.000.00-37358.79%
IDXX191220C001800002019-06-05 2:39PM EST180.0080.7098.10103.000.00-43328.26%
IDXX191220C001850002019-09-10 11:17AM EST185.0082.8890.9095.500.00-14298.17%
IDXX191220C001900002019-11-20 11:42AM EST190.0073.0059.5064.400.00-18106.98%
IDXX191220C001950002019-10-01 11:16AM EST195.0075.0088.1092.600.00-31314.86%
IDXX191220C002000002019-12-04 2:32PM EST200.0053.1049.8054.500.00-32852.73%
IDXX191220C002100002019-12-04 12:58PM EST210.0042.0040.1043.400.00-33366.33%
IDXX191220C002200002019-11-26 9:39AM EST220.0034.6030.3033.900.00-14558.22%
IDXX191220C002300002019-12-02 11:43AM EST230.0021.3521.3023.400.00-12940.04%
IDXX191220C002400002019-11-29 11:28AM EST240.0015.7012.7013.900.00-11029.85%
IDXX191220C002500002019-12-04 3:03PM EST250.006.705.906.400.00-612025.51%
IDXX191220C002600002019-12-04 2:56PM EST260.002.101.652.000.00-222423.49%
IDXX191220C002700002019-12-04 2:54PM EST270.000.410.200.400.00-312422.66%
IDXX191220C002800002019-12-03 3:57PM EST280.000.100.000.200.00-818227.44%
IDXX191220C002900002019-11-21 3:11PM EST290.000.380.000.050.00-45028.52%
IDXX191220C003000002019-11-11 12:18PM EST300.000.050.000.050.00-1113234.38%
IDXX191220C003100002019-12-02 10:15AM EST310.000.100.000.150.00-32746.00%
IDXX191220C003200002019-11-01 11:47AM EST320.000.440.005.000.00-1889.06%
IDXX191220C003300002019-11-04 9:31AM EST330.000.040.005.000.00-41196.97%
IDXX191220C003400002019-08-19 2:28PM EST340.001.700.551.650.00-1786.82%
IDXX191220C003600002019-06-09 11:12PM EST360.000.300.901.250.00-8498.93%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IDXX191220P001050002019-06-09 11:12PM EST105.002.450.001.050.00-02205.08%
IDXX191220P001100002019-06-09 11:12PM EST110.001.170.000.750.00-105185.55%
IDXX191220P001200002019-06-09 11:12PM EST120.001.490.050.200.00-633144.92%
IDXX191220P001250002019-06-09 11:12PM EST125.001.950.050.700.00-0150159.18%
IDXX191220P001350002019-06-07 10:04AM EST135.001.830.001.300.00-110156.35%
IDXX191220P001400002019-06-09 11:12PM EST140.002.150.000.750.00-25135.74%
IDXX191220P001450002019-05-30 2:14PM EST145.000.770.005.000.00-12184.57%
IDXX191220P001500002019-06-07 10:04AM EST150.001.200.001.800.00-321140.87%
IDXX191220P001550002019-06-09 11:12PM EST155.002.710.150.900.00-24121.00%
IDXX191220P001600002019-06-07 10:04AM EST160.001.100.201.300.00-17121.44%
IDXX191220P001650002019-06-07 10:04AM EST165.002.200.251.350.00-522115.72%
IDXX191220P001700002019-05-23 11:42AM EST170.001.500.451.750.00-343115.87%
IDXX191220P001750002019-09-24 2:01PM EST175.000.330.202.650.00-14090114.97%
IDXX191220P001800002019-08-14 1:33PM EST180.000.950.402.000.00-1175103.61%
IDXX191220P001850002019-09-24 2:04PM EST185.000.780.102.850.00-9253101.32%
IDXX191220P001900002019-05-30 10:01AM EST190.002.941.051.800.00-11093.51%
IDXX191220P001950002019-11-13 11:54AM EST195.000.100.000.200.00-4013753.91%
IDXX191220P002000002019-09-09 2:38PM EST200.001.850.655.000.00-16296.31%
IDXX191220P002100002019-10-15 12:03PM EST210.001.200.001.550.00-1057.32%
IDXX191220P002200002019-11-25 3:48PM EST220.000.300.100.500.00-13341.16%
IDXX191220P002300002019-12-03 9:30AM EST230.000.950.250.600.00-1077431.47%
IDXX191220P002400002019-12-05 9:59AM EST240.001.351.051.550.00-420227.38%
IDXX191220P002500002019-12-03 10:41AM EST250.004.503.804.200.00-1036824.48%
IDXX191220P002600002019-12-05 9:54AM EST260.009.009.1010.30-1.70-15.89%111025.11%
IDXX191220P002700002019-11-12 10:56AM EST270.0018.9017.3021.000.00-26442.98%
IDXX191220P002800002019-11-18 10:53AM EST280.0020.5226.2030.300.00-1750.01%
IDXX191220P002900002019-11-04 1:23PM EST290.0014.5036.2040.500.00-11461.98%
IDXX191220P003000002019-10-31 9:38AM EST300.0040.8046.2051.000.00-1050.27%
IDXX191220P003300002019-10-31 8:50AM EST330.0043.5076.2081.000.00-10070.95%
IDXX191220P003600002019-10-01 11:16AM EST360.0091.5073.3077.400.00---0.00%