Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX241220C00125000 | 2024-03-04 11:19AM EDT | 125.00 | 11.30 | 14.10 | 16.30 | 0.00 | - | 1 | 1 | 6.45% |
| DGX241220C00130000 | 2024-04-29 1:00PM EDT | 130.00 | 18.49 | 16.20 | 18.00 | 0.00 | - | 3 | 6 | 28.25% |
| DGX241220C00135000 | 2024-04-25 10:31AM EDT | 135.00 | 11.15 | 13.00 | 15.90 | 0.00 | - | 2 | 8 | 30.20% |
| DGX241220C00140000 | 2024-05-09 2:54PM EDT | 140.00 | 9.00 | 9.70 | 12.20 | 0.00 | - | 1 | 214 | 27.37% |
| DGX241220C00145000 | 2024-05-24 10:08AM EDT | 145.00 | 7.95 | 7.80 | 9.70 | -1.25 | -13.59% | 1 | 16 | 26.70% |
| DGX241220C00150000 | 2024-05-22 12:28PM EDT | 150.00 | 6.90 | 5.70 | 6.80 | 0.00 | - | 27 | 65 | 24.24% |
| DGX241220C00155000 | 2024-05-22 1:41PM EDT | 155.00 | 5.00 | 3.90 | 5.20 | 0.00 | - | 3 | 672 | 24.06% |
| DGX241220C00160000 | 2024-04-30 1:05PM EDT | 160.00 | 3.10 | 2.75 | 3.70 | 0.00 | - | 3 | 6 | 23.29% |
| DGX241220C00165000 | 2024-05-20 10:55AM EDT | 165.00 | 2.96 | 1.85 | 2.70 | 0.00 | - | 8 | 38 | 23.10% |
| DGX241220C00170000 | 2024-05-21 1:59PM EDT | 170.00 | 1.75 | 1.25 | 1.95 | 0.00 | - | 1 | 7 | 22.97% |
| DGX241220C00175000 | 2024-05-16 2:32PM EDT | 175.00 | 1.00 | 0.75 | 1.40 | 0.00 | - | 1 | 6 | 22.93% |
| DGX241220C00180000 | 2024-05-20 1:20PM EDT | 180.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 9 | 37.02% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX241220P00065000 | 2024-03-04 1:38PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 53.13% |
| DGX241220P00070000 | 2024-03-06 2:16PM EDT | 70.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 5 | 15 | 53.52% |
| DGX241220P00075000 | 2024-03-01 3:23PM EDT | 75.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 8 | 8 | 52.15% |
| DGX241220P00085000 | 2024-02-28 11:01AM EDT | 85.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.16% |
| DGX241220P00090000 | 2024-04-02 1:18PM EDT | 90.00 | 0.61 | 0.05 | 0.80 | 0.00 | - | - | 1 | 38.14% |
| DGX241220P00100000 | 2024-04-30 1:50PM EDT | 100.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 1 | 8 | 38.21% |
| DGX241220P00110000 | 2024-04-19 2:33PM EDT | 110.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| DGX241220P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 1.10 | 0.90 | 2.40 | 0.00 | - | 15 | 18 | 28.28% |
| DGX241220P00120000 | 2024-05-23 12:28PM EDT | 120.00 | 1.75 | 1.50 | 2.30 | 0.00 | - | 1 | 39 | 23.83% |
| DGX241220P00125000 | 2024-05-23 12:15PM EDT | 125.00 | 2.45 | 1.90 | 3.20 | 0.00 | - | 1 | 135 | 22.86% |
| DGX241220P00130000 | 2024-05-23 12:25PM EDT | 130.00 | 3.40 | 3.20 | 4.30 | 0.00 | - | 1 | 4 | 21.67% |
| DGX241220P00135000 | 2024-05-23 12:47PM EDT | 135.00 | 4.80 | 4.60 | 5.90 | 0.00 | - | 1 | 50 | 20.95% |
| DGX241220P00140000 | 2024-05-23 12:47PM EDT | 140.00 | 6.60 | 6.60 | 7.80 | 0.00 | - | 1 | 50 | 19.97% |
| DGX241220P00145000 | 2024-05-22 2:01PM EDT | 145.00 | 8.80 | 8.80 | 11.10 | 0.00 | - | - | 72 | 21.24% |
© 2024 Yahoo. All rights reserved.