Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM 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 | 0.00% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 0.00% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 0.00% |
| DGX240517C00110000 | 2024-05-16 2:57PM EDT | 110.00 | 32.70 | 30.70 | 35.00 | 0.00 | - | 2 | 0 | 453.91% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-05-17 10:33AM EDT | 120.00 | 22.61 | 20.70 | 25.30 | +3.94 | +21.10% | 1 | 41 | 135.94% |
| DGX240517C00125000 | 2024-05-14 2:22PM EDT | 125.00 | 13.25 | 16.60 | 19.90 | 0.00 | - | 2 | 269 | 161.72% |
| DGX240517C00130000 | 2024-05-16 10:50AM EDT | 130.00 | 11.14 | 11.10 | 15.00 | 0.00 | - | 43 | 451 | 94.53% |
| DGX240517C00135000 | 2024-05-17 10:44AM EDT | 135.00 | 8.10 | 7.50 | 8.90 | +0.21 | +2.66% | 10 | 940 | 79.30% |
| DGX240517C00140000 | 2024-05-17 11:32AM EDT | 140.00 | 3.00 | 2.60 | 3.40 | +0.15 | +5.26% | 23 | 3,926 | 49.02% |
| DGX240517C00145000 | 2024-05-17 9:43AM EDT | 145.00 | 0.13 | 0.00 | 0.05 | -0.03 | -18.75% | 1 | 2,205 | 18.95% |
| DGX240517C00150000 | 2024-05-14 1:39PM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 96 | 70.70% |
| DGX240517C00155000 | 2024-05-13 3:00PM EDT | 155.00 | 0.19 | 0.00 | 2.60 | 0.00 | - | 1 | 1,310 | 169.43% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 261.91% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 165.82% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 255.86% |
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 | 1,098.05% |
| 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 | 334.38% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 298.44% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1,244 | 526.56% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 540.23% |
| DGX240517P00110000 | 2024-05-09 1:51PM EDT | 110.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 12 | 150 | 415.04% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 385 | 183.59% |
| DGX240517P00120000 | 2024-05-16 10:52AM EDT | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 151.56% |
| DGX240517P00125000 | 2024-05-16 12:30PM EDT | 125.00 | 0.34 | 0.00 | 2.50 | 0.00 | - | 4 | 400 | 241.80% |
| DGX240517P00130000 | 2024-05-14 2:11PM EDT | 130.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 305 | 143.55% |
| DGX240517P00135000 | 2024-05-16 12:30PM EDT | 135.00 | 0.42 | 0.00 | 2.50 | 0.00 | - | 4 | 691 | 139.55% |
| DGX240517P00140000 | 2024-05-15 2:47PM EDT | 140.00 | 0.55 | 0.05 | 2.85 | 0.00 | - | 4 | 258 | 90.72% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 12 | 1 | 123.14% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 601.71% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 10.50 | 14.00 | 0.00 | - | 2 | 1 | 102.34% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 15.10 | 19.50 | 0.00 | - | - | 0 | 137.89% |
© 2024 Yahoo. All rights reserved.