Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM 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 | 98.10% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 124.83% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 111.01% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 138.42% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-04-22 2:47PM EDT | 120.00 | 11.50 | 14.80 | 18.00 | 0.00 | - | 6 | 43 | 51.32% |
| DGX240517C00125000 | 2024-04-25 1:19PM EDT | 125.00 | 10.00 | 10.20 | 11.20 | 0.00 | - | 5 | 270 | 37.01% |
| DGX240517C00130000 | 2024-04-24 12:17PM EDT | 130.00 | 8.87 | 6.10 | 6.70 | 0.00 | - | 12 | 527 | 29.11% |
| DGX240517C00135000 | 2024-04-26 1:00PM EDT | 135.00 | 2.90 | 2.70 | 3.00 | -0.05 | -1.69% | 213 | 987 | 23.19% |
| DGX240517C00140000 | 2024-04-26 12:34PM EDT | 140.00 | 0.95 | 0.85 | 1.05 | -0.20 | -17.39% | 1,058 | 3,690 | 21.75% |
| DGX240517C00145000 | 2024-04-26 12:48PM EDT | 145.00 | 0.32 | 0.25 | 0.40 | +0.05 | +18.52% | 5 | 381 | 23.44% |
| DGX240517C00150000 | 2024-04-25 3:34PM EDT | 150.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 30.03% |
| DGX240517C00155000 | 2024-04-23 10:11AM EDT | 155.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 3 | 1,307 | 63.06% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 73.12% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 53.96% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.92% |
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 | 222.51% |
| 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 | 63.28% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 55.47% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,244 | 71.78% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 100.98% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 12 | 150 | 87.60% |
| DGX240517P00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 385 | 30.08% |
| DGX240517P00120000 | 2024-04-26 1:59PM EDT | 120.00 | 0.20 | 0.15 | 0.20 | +0.09 | +81.82% | 3 | 190 | 29.30% |
| DGX240517P00125000 | 2024-04-26 11:02AM EDT | 125.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 419 | 22.95% |
| DGX240517P00130000 | 2024-04-26 1:59PM EDT | 130.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 98 | 263 | 19.96% |
| DGX240517P00135000 | 2024-04-26 12:50PM EDT | 135.00 | 2.35 | 2.30 | 2.40 | -0.03 | -1.26% | 194 | 602 | 17.66% |
| DGX240517P00140000 | 2024-04-24 3:29PM EDT | 140.00 | 5.30 | 5.40 | 7.00 | +1.60 | +43.24% | 1 | 119 | 29.08% |
| DGX240517P00145000 | 2024-03-11 2:56PM EDT | 145.00 | 16.90 | 13.00 | 15.80 | 0.00 | - | 1 | 2 | 61.23% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 94.36% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 18.00 | 22.30 | 0.00 | - | 2 | 1 | 62.21% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 24.00 | 27.50 | 0.00 | - | - | 0 | 72.80% |
© 2024 Yahoo. All rights reserved.