Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240621C00090000 | 2023-10-26 3:44PM EDT | 90.00 | 43.90 | 45.10 | 49.90 | 0.00 | - | - | 0 | 0.00% |
| DGX240621C00095000 | 2023-10-09 1:41PM EDT | 95.00 | 33.10 | 39.00 | 43.40 | 0.00 | - | 1 | 1 | 0.00% |
| DGX240621C00100000 | 2024-05-30 1:26PM EDT | 100.00 | 39.04 | 39.70 | 44.50 | 0.00 | - | 5 | 7 | 69.73% |
| DGX240621C00110000 | 2024-05-20 1:28PM EDT | 110.00 | 35.50 | 30.00 | 34.60 | 0.00 | - | 1 | 30 | 62.11% |
| DGX240621C00115000 | 2024-04-26 12:58PM EDT | 115.00 | 21.00 | 24.50 | 28.60 | 0.00 | - | 1 | 10 | 79.18% |
| DGX240621C00120000 | 2024-05-14 1:39PM EDT | 120.00 | 19.22 | 20.00 | 24.00 | 0.00 | - | 1 | 18 | 72.75% |
| DGX240621C00125000 | 2024-05-31 3:49PM EDT | 125.00 | 16.00 | 15.00 | 19.50 | +2.00 | +14.29% | 2 | 88 | 66.19% |
| DGX240621C00130000 | 2024-05-31 10:38AM EDT | 130.00 | 11.09 | 11.10 | 15.00 | +1.66 | +17.60% | 1 | 156 | 58.13% |
| DGX240621C00135000 | 2024-05-31 3:47PM EDT | 135.00 | 6.35 | 7.10 | 9.40 | +1.20 | +23.30% | 6 | 213 | 39.16% |
| DGX240621C00140000 | 2024-05-31 3:54PM EDT | 140.00 | 3.30 | 3.70 | 4.00 | +0.68 | +25.95% | 14 | 474 | 21.56% |
| DGX240621C00145000 | 2024-05-31 12:17PM EDT | 145.00 | 1.05 | 1.35 | 1.70 | +0.15 | +16.67% | 4 | 570 | 21.66% |
| DGX240621C00150000 | 2024-05-30 3:30PM EDT | 150.00 | 0.45 | 0.05 | 1.10 | +0.10 | +28.57% | 4 | 822 | 27.61% |
| DGX240621C00155000 | 2024-05-24 9:52AM EDT | 155.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 513 | 39.04% |
| DGX240621C00160000 | 2024-05-20 11:47AM EDT | 160.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 5 | 42 | 50.42% |
| DGX240621C00165000 | 2024-05-31 10:30AM EDT | 165.00 | 0.23 | 0.05 | 0.05 | -0.26 | -53.06% | 1 | 12 | 28.42% |
| DGX240621C00175000 | 2023-11-06 11:05AM EDT | 175.00 | 0.43 | 0.05 | 0.45 | 0.00 | - | - | 2 | 53.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240621P00065000 | 2024-02-14 1:47PM EDT | 65.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 174.41% |
| DGX240621P00070000 | 2023-12-18 10:37AM EDT | 70.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 153.13% |
| DGX240621P00085000 | 2024-04-08 3:25PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 91.02% |
| DGX240621P00090000 | 2024-05-10 11:58AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 8 | 81.64% |
| DGX240621P00095000 | 2024-05-10 12:25PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 73.05% |
| DGX240621P00100000 | 2024-05-16 9:30AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 129.79% |
| DGX240621P00105000 | 2024-05-29 1:31PM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 20 | 67.97% |
| DGX240621P00110000 | 2024-05-06 11:42AM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 102.93% |
| DGX240621P00115000 | 2024-05-17 3:09PM EDT | 115.00 | 0.16 | 0.10 | 4.80 | 0.00 | - | 2 | 99 | 90.70% |
| DGX240621P00120000 | 2024-05-29 12:17PM EDT | 120.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 20 | 127 | 50.64% |
| DGX240621P00125000 | 2024-05-28 11:15AM EDT | 125.00 | 0.30 | 0.10 | 2.50 | 0.00 | - | 25 | 303 | 51.61% |
| DGX240621P00130000 | 2024-05-29 1:02PM EDT | 130.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 5 | 232 | 34.13% |
| DGX240621P00135000 | 2024-05-29 11:20AM EDT | 135.00 | 0.75 | 0.40 | 0.70 | -0.65 | -46.43% | 20 | 367 | 22.44% |
| DGX240621P00140000 | 2024-05-31 11:45AM EDT | 140.00 | 2.33 | 1.35 | 1.70 | -0.95 | -28.96% | 24 | 518 | 19.02% |
| DGX240621P00145000 | 2024-05-22 10:58AM EDT | 145.00 | 3.90 | 2.00 | 5.60 | 0.00 | - | 1 | 240 | 28.41% |
| DGX240621P00150000 | 2024-01-17 2:36PM EDT | 150.00 | 16.50 | 23.50 | 28.30 | 0.00 | - | - | 0 | 155.91% |
| DGX240621P00160000 | 2024-04-23 2:17PM EDT | 160.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DGX240621P00165000 | 2024-01-22 12:40PM EDT | 165.00 | 34.10 | 38.00 | 42.80 | 0.00 | - | 1 | 0 | 188.21% |
© 2024 Yahoo. All rights reserved.