Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 103.76% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 67.38% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 104.83% |
| 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 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| DGX240517C00125000 | 2024-04-29 10:25AM EDT | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 25 | 270 | 0.00% |
| DGX240517C00130000 | 2024-04-29 1:14PM EDT | 130.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 9 | 522 | 0.00% |
| DGX240517C00135000 | 2024-04-29 2:46PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 270 | 957 | 0.00% |
| DGX240517C00140000 | 2024-04-29 2:36PM EDT | 140.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3,449 | 3,832 | 0.39% |
| DGX240517C00145000 | 2024-04-29 1:43PM EDT | 145.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,233 | 1,353 | 3.13% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 96 | 6.25% |
| DGX240517C00155000 | 2024-04-29 12:16PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 1,310 | 12.50% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 69.93% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 51.56% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.67% |
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 | 253.42% |
| 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 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 50.00% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,244 | 25.00% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 120.80% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 25.00% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 25.00% |
| DGX240517P00120000 | 2024-04-29 3:36PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 191 | 12.50% |
| DGX240517P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 12.50% |
| DGX240517P00130000 | 2024-04-26 3:21PM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 124 | 300 | 6.25% |
| DGX240517P00135000 | 2024-04-29 3:59PM EDT | 135.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24 | 626 | 3.13% |
| DGX240517P00140000 | 2024-04-29 3:15PM EDT | 140.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 180 | 167 | 0.00% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 127.31% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.