Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240816C00070000 | 2024-05-13 2:27PM EDT | 70.00 | 71.20 | 70.00 | 74.60 | 0.00 | - | 1 | 0 | 78.32% |
| DGX240816C00080000 | 2024-01-05 2:00PM EDT | 80.00 | 62.00 | 44.10 | 48.90 | 0.00 | - | 6 | 6 | 0.00% |
| DGX240816C00100000 | 2024-04-29 10:21AM EDT | 100.00 | 39.80 | 36.60 | 40.90 | 0.00 | - | 15 | 0 | 0.00% |
| DGX240816C00120000 | 2024-04-25 12:45PM EDT | 120.00 | 17.85 | 21.70 | 23.90 | 0.00 | - | 1 | 15 | 37.32% |
| DGX240816C00125000 | 2024-05-17 11:11AM EDT | 125.00 | 19.70 | 17.00 | 20.30 | 0.00 | - | 1 | 53 | 38.93% |
| DGX240816C00130000 | 2024-05-31 10:26AM EDT | 130.00 | 12.90 | 13.40 | 15.40 | -1.40 | -9.79% | 4 | 451 | 32.29% |
| DGX240816C00135000 | 2024-05-31 3:53PM EDT | 135.00 | 9.45 | 9.60 | 12.00 | +0.45 | +5.00% | 2 | 369 | 31.71% |
| DGX240816C00140000 | 2024-05-31 3:54PM EDT | 140.00 | 6.20 | 6.50 | 7.50 | +1.52 | +32.48% | 2 | 263 | 25.04% |
| DGX240816C00145000 | 2024-05-31 2:33PM EDT | 145.00 | 3.63 | 4.00 | 4.50 | +0.63 | +21.00% | 2 | 1,161 | 22.41% |
| DGX240816C00150000 | 2024-05-31 12:36PM EDT | 150.00 | 1.98 | 2.15 | 2.95 | +0.58 | +41.43% | 1 | 563 | 23.00% |
| DGX240816C00155000 | 2024-05-29 3:59PM EDT | 155.00 | 0.65 | 0.85 | 1.60 | 0.00 | - | 2 | 97 | 22.05% |
| DGX240816C00160000 | 2024-05-17 3:28PM EDT | 160.00 | 1.00 | 0.40 | 1.70 | 0.00 | - | 6 | 96 | 27.20% |
| DGX240816C00165000 | 2024-04-08 11:46AM EDT | 165.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 24.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240816P00085000 | 2024-05-22 3:19PM EDT | 85.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 60.21% |
| DGX240816P00090000 | 2024-02-15 3:02PM EDT | 90.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 56.74% |
| DGX240816P00095000 | 2024-04-10 10:40AM EDT | 95.00 | 0.31 | 0.05 | 3.20 | 0.00 | - | 1 | 26 | 67.33% |
| DGX240816P00100000 | 2024-04-11 10:08AM EDT | 100.00 | 0.60 | 0.05 | 2.50 | 0.00 | - | 1 | 12 | 56.71% |
| DGX240816P00105000 | 2024-04-18 2:31PM EDT | 105.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 498 | 44.24% |
| DGX240816P00110000 | 2024-05-30 3:20PM EDT | 110.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 53.76% |
| DGX240816P00115000 | 2024-05-24 12:31PM EDT | 115.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 1 | 45 | 35.86% |
| DGX240816P00120000 | 2024-05-29 3:59PM EDT | 120.00 | 1.65 | 0.20 | 4.60 | 0.00 | - | 2 | 180 | 53.04% |
| DGX240816P00125000 | 2024-05-22 3:19PM EDT | 125.00 | 0.88 | 0.55 | 1.00 | 0.00 | - | 2 | 84 | 24.77% |
| DGX240816P00130000 | 2024-05-29 3:59PM EDT | 130.00 | 2.25 | 1.15 | 1.65 | 0.00 | - | 4 | 329 | 23.16% |
| DGX240816P00135000 | 2024-05-24 9:38AM EDT | 135.00 | 2.80 | 2.20 | 2.70 | 0.00 | - | 4 | 154 | 21.68% |
| DGX240816P00140000 | 2024-05-29 3:59PM EDT | 140.00 | 5.50 | 3.70 | 4.70 | 0.00 | - | 3 | 64 | 21.81% |
| DGX240816P00160000 | 2024-01-22 12:12PM EDT | 160.00 | 29.00 | 33.10 | 37.90 | 0.00 | - | - | 0 | 92.91% |
© 2024 Yahoo. All rights reserved.