UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.13 +0.75 (+0.96%) GOLD FUTURES
2,318.30 -5.90 (-0.25%) DOW
39,057.05 +172.79 (+0.44%) Bitcoin GBP
49,609.24 -907.68 (-1.80%)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM 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 | 156.15% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 136.77% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 121.34% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 179.25% |
| 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 | 16.60 | 18.60 | 0.00 | - | 6 | 41 | 62.70% |
| DGX240517C00125000 | 2024-05-02 2:53PM EDT | 125.00 | 11.60 | 11.90 | 12.70 | 0.00 | - | 1 | 269 | 50.05% |
| DGX240517C00130000 | 2024-05-07 10:51AM EDT | 130.00 | 6.30 | 6.90 | 7.80 | 0.00 | - | 21 | 490 | 36.08% |
| DGX240517C00135000 | 2024-05-06 2:43PM EDT | 135.00 | 2.95 | 2.75 | 3.10 | 0.00 | - | 38 | 972 | 21.90% |
| DGX240517C00140000 | 2024-05-08 1:22PM EDT | 140.00 | 0.45 | 0.50 | 0.75 | 0.00 | - | 1,704 | 4,482 | 20.73% |
| DGX240517C00145000 | 2024-05-06 3:47PM EDT | 145.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 16 | 2,210 | 35.86% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 13 | 96 | 43.31% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,309 | 50.59% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 101.86% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 65.04% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.36% |
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 | 334.57% |
| 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 | 96.88% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 85.94% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,244 | 110.64% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 155.42% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 12 | 150 | 82.13% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 385 | 53.32% |
| DGX240517P00120000 | 2024-05-03 10:03AM EDT | 120.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 42.19% |
| DGX240517P00125000 | 2024-05-07 3:54PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 410 | 30.96% |
| DGX240517P00130000 | 2024-05-08 1:27PM EDT | 130.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 12 | 315 | 23.05% |
| DGX240517P00135000 | 2024-05-08 10:17AM EDT | 135.00 | 0.68 | 0.75 | 0.85 | -0.12 | -15.00% | 1 | 757 | 18.36% |
| DGX240517P00140000 | 2024-05-03 11:37AM EDT | 140.00 | 4.44 | 3.10 | 3.70 | 0.00 | - | 5 | 216 | 19.51% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 6.20 | 9.80 | 0.00 | - | 12 | 1 | 50.88% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 154.79% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 15.70 | 20.40 | 0.00 | - | 2 | 1 | 88.43% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 20.70 | 25.10 | 0.00 | - | - | 0 | 96.39% |
© 2024 Yahoo. All rights reserved.