Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517C00095000 | 2023-10-09 1:10PM EDT | 95.00 | 32.10 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 90.23% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 136.72% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 121.44% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 156.35% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-05-01 11:40AM EDT | 120.00 | 17.25 | 15.60 | 17.80 | 0.00 | - | 6 | 41 | 56.62% |
| DGX240517C00125000 | 2024-05-01 11:40AM EDT | 125.00 | 12.35 | 10.60 | 11.20 | 0.00 | - | 6 | 270 | 35.77% |
| DGX240517C00130000 | 2024-05-01 10:13AM EDT | 130.00 | 7.75 | 6.00 | 6.80 | 0.00 | - | 1 | 521 | 30.27% |
| DGX240517C00135000 | 2024-05-02 11:38AM EDT | 135.00 | 2.60 | 2.50 | 2.65 | -1.20 | -31.58% | 10 | 958 | 21.17% |
| DGX240517C00140000 | 2024-05-02 11:19AM EDT | 140.00 | 0.75 | 0.60 | 0.80 | -0.80 | -51.61% | 161 | 4,203 | 20.95% |
| DGX240517C00145000 | 2024-05-02 11:14AM EDT | 145.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 3 | 2,226 | 21.97% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 13 | 96 | 32.81% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 1,309 | 51.59% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 84.16% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 53.91% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517P00065000 | 2023-12-22 2:28PM EDT | 65.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 262.01% |
| DGX240517P00075000 | 2023-12-04 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DGX240517P00090000 | 2024-04-15 3:19PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 75.00% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 66.02% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,244 | 25.00% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 119.78% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 25.00% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 385 | 36.13% |
| DGX240517P00120000 | 2024-05-01 1:58PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 189 | 33.45% |
| DGX240517P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 22.17% |
| DGX240517P00130000 | 2024-05-01 3:51PM EDT | 130.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 22 | 305 | 20.41% |
| DGX240517P00135000 | 2024-05-02 10:44AM EDT | 135.00 | 1.60 | 1.65 | 1.75 | +0.60 | +60.00% | 32 | 643 | 17.63% |
| DGX240517P00140000 | 2024-05-01 12:28PM EDT | 140.00 | 3.50 | 4.60 | 5.20 | 0.00 | - | 4 | 216 | 19.80% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 7.60 | 11.40 | 0.00 | - | 12 | 6 | 45.83% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 114.33% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 17.00 | 20.30 | 0.00 | - | 2 | 1 | 51.61% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 22.10 | 26.10 | 0.00 | - | - | 0 | 73.29% |
© 2024 Yahoo. All rights reserved.