Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
CallsforMay 17, 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 | 156.88% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 137.84% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 122.27% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 174.19% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-05-01 11:40AM EDT | 120.00 | 17.25 | 16.20 | 17.70 | 0.00 | - | 6 | 41 | 67.38% |
| DGX240517C00125000 | 2024-05-02 2:53PM EDT | 125.00 | 11.60 | 9.40 | 12.10 | 0.00 | - | 1 | 269 | 39.40% |
| DGX240517C00130000 | 2024-05-07 10:51AM EDT | 130.00 | 6.30 | 6.50 | 8.40 | -1.40 | -18.18% | 21 | 511 | 45.85% |
| DGX240517C00135000 | 2024-05-06 2:43PM EDT | 135.00 | 2.95 | 2.55 | 2.70 | 0.00 | - | 38 | 972 | 18.26% |
| DGX240517C00140000 | 2024-05-07 1:26PM EDT | 140.00 | 0.45 | 0.35 | 0.60 | -0.13 | -22.41% | 3 | 4,482 | 18.63% |
| DGX240517C00145000 | 2024-05-06 3:47PM EDT | 145.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 16 | 2,210 | 30.52% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 13 | 96 | 41.94% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,309 | 58.11% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 97.90% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 62.55% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.55% |
PutsforMay 17, 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 | 318.46% |
| 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 | 92.19% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 81.25% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,244 | 105.08% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 147.51% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 12 | 150 | 77.73% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 385 | 54.00% |
| DGX240517P00120000 | 2024-05-03 10:03AM EDT | 120.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 39.65% |
| DGX240517P00125000 | 2024-05-06 3:56PM EDT | 125.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 411 | 38.09% |
| DGX240517P00130000 | 2024-05-07 11:22AM EDT | 130.00 | 0.20 | 0.00 | 0.30 | -0.03 | -13.04% | 5 | 320 | 23.83% |
| DGX240517P00135000 | 2024-05-07 10:48AM EDT | 135.00 | 1.25 | 0.85 | 1.05 | +0.05 | +4.17% | 15 | 717 | 18.82% |
| DGX240517P00140000 | 2024-05-03 11:37AM EDT | 140.00 | 4.44 | 1.80 | 4.10 | 0.00 | - | 5 | 216 | 21.29% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 7.10 | 11.00 | 0.00 | - | 12 | 1 | 61.06% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 145.90% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 17.10 | 20.90 | 0.00 | - | 2 | 1 | 57.03% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 21.70 | 25.80 | 0.00 | - | - | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.