Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240621C00090000 | 2023-10-26 3:44PM EDT | 90.00 | 43.90 | 45.10 | 49.90 | 0.00 | - | - | 0 | 251.51% |
| DGX240621C00095000 | 2023-10-09 1:41PM EDT | 95.00 | 33.10 | 39.00 | 43.40 | 0.00 | - | 1 | 1 | 164.16% |
| DGX240621C00100000 | 2024-05-30 1:26PM EDT | 100.00 | 39.04 | 36.70 | 39.80 | 0.00 | - | 5 | 7 | 136.04% |
| DGX240621C00110000 | 2024-05-20 1:28PM EDT | 110.00 | 35.50 | 26.40 | 30.20 | 0.00 | - | 1 | 30 | 104.30% |
| DGX240621C00115000 | 2024-04-26 12:58PM EDT | 115.00 | 21.00 | 24.50 | 28.60 | 0.00 | - | 1 | 10 | 169.19% |
| DGX240621C00120000 | 2024-05-14 1:39PM EDT | 120.00 | 19.22 | 18.10 | 19.80 | 0.00 | - | 1 | 18 | 90.72% |
| DGX240621C00125000 | 2024-05-31 3:49PM EDT | 125.00 | 16.00 | 11.60 | 15.40 | 0.00 | - | 2 | 88 | 60.25% |
| DGX240621C00130000 | 2024-06-10 11:28AM EDT | 130.00 | 12.47 | 6.80 | 10.40 | 0.00 | - | 1 | 155 | 76.07% |
| DGX240621C00135000 | 2024-06-12 2:11PM EDT | 135.00 | 5.00 | 3.10 | 3.90 | 0.00 | - | 4 | 206 | 29.00% |
| DGX240621C00140000 | 2024-06-14 3:37PM EDT | 140.00 | 0.55 | 0.30 | 0.65 | -0.27 | -32.93% | 28 | 441 | 19.34% |
| DGX240621C00145000 | 2024-06-13 12:45PM EDT | 145.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 16 | 606 | 28.08% |
| DGX240621C00150000 | 2024-06-14 11:14AM EDT | 150.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 1 | 820 | 36.91% |
| DGX240621C00155000 | 2024-05-24 9:52AM EDT | 155.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 513 | 69.24% |
| DGX240621C00160000 | 2024-06-12 9:50AM EDT | 160.00 | 0.23 | 0.00 | 1.55 | 0.00 | - | 3 | 42 | 82.81% |
| DGX240621C00165000 | 2024-06-04 10:20AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 103.32% |
| DGX240621C00175000 | 2023-11-06 11:05AM EDT | 175.00 | 0.43 | 0.05 | 0.45 | 0.00 | - | - | 2 | 93.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240621P00065000 | 2024-02-14 1:47PM EDT | 65.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 293.36% |
| DGX240621P00070000 | 2023-12-18 10:37AM EDT | 70.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 256.64% |
| DGX240621P00085000 | 2024-04-08 3:25PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 150.00% |
| DGX240621P00090000 | 2024-05-10 11:58AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 171.09% |
| DGX240621P00095000 | 2024-05-10 12:25PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 152.34% |
| DGX240621P00100000 | 2024-05-16 9:30AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 169.34% |
| DGX240621P00105000 | 2024-06-05 1:50PM EDT | 105.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 30 | 108.50% |
| DGX240621P00110000 | 2024-06-12 10:59AM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 38 | 128.86% |
| DGX240621P00115000 | 2024-06-12 3:15PM EDT | 115.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 20 | 98 | 110.11% |
| DGX240621P00120000 | 2024-05-29 12:17PM EDT | 120.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 20 | 127 | 91.41% |
| DGX240621P00125000 | 2024-06-12 3:50PM EDT | 125.00 | 0.25 | 0.10 | 2.30 | 0.00 | - | 1 | 303 | 73.58% |
| DGX240621P00130000 | 2024-06-14 12:55PM EDT | 130.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 4 | 235 | 34.82% |
| DGX240621P00135000 | 2024-06-14 12:55PM EDT | 135.00 | 0.55 | 0.05 | 0.55 | -0.44 | -44.44% | 6 | 397 | 21.00% |
| DGX240621P00140000 | 2024-06-14 1:19PM EDT | 140.00 | 2.06 | 1.65 | 2.85 | +0.26 | +14.44% | 1 | 520 | 20.09% |
| DGX240621P00145000 | 2024-06-10 11:05AM EDT | 145.00 | 4.15 | 5.00 | 8.90 | 0.00 | - | 2 | 8 | 56.84% |
| DGX240621P00150000 | 2024-01-17 2:36PM EDT | 150.00 | 16.50 | 23.50 | 28.30 | 0.00 | - | - | 0 | 242.97% |
| DGX240621P00160000 | 2024-06-13 3:44PM EDT | 160.00 | 21.42 | 19.90 | 23.80 | 0.00 | - | 2 | 2 | 103.71% |
| DGX240621P00165000 | 2024-06-13 3:44PM EDT | 165.00 | 26.44 | 25.20 | 28.90 | 0.00 | - | 2 | 0 | 119.39% |
© 2024 Yahoo. All rights reserved.