NYSE - Delayed Quote • USD
Quest Diagnostics Incorporated (DGX)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517C00095000 | 10/9/2023 5:10 PM | 95 | 32.10 | 38.50 | 43.00 | 0.00 | 0.00% | 1 | 1 | 149.56% |
| DGX240517C00100000 | 10/24/2023 6:18 PM | 100 | 25.89 | 35.50 | 40.40 | 0.00 | 0.00% | 10 | 12 | 131.01% |
| DGX240517C00105000 | 10/24/2023 5:46 PM | 105 | 22.30 | 31.30 | 34.70 | 0.00 | 0.00% | - | 10 | 116.21% |
| DGX240517C00110000 | 12/5/2023 2:56 PM | 110 | 28.55 | 30.10 | 33.50 | 0.00 | 0.00% | 2 | 2 | 171.17% |
| DGX240517C00115000 | 2/20/2024 6:18 PM | 115 | 12.10 | 14.50 | 15.30 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| DGX240517C00120000 | 5/1/2024 3:40 PM | 120 | 17.25 | 15.00 | 19.50 | 0.00 | 0.00% | 6 | 41 | 50.00% |
| DGX240517C00125000 | 5/2/2024 6:53 PM | 125 | 11.60 | 10.60 | 13.90 | 0.00 | 0.00% | 1 | 269 | 68.21% |
| DGX240517C00130000 | 5/7/2024 2:51 PM | 130 | 6.30 | 6.00 | 8.10 | -1.40 | -18.18% | 21 | 511 | 39.16% |
| DGX240517C00135000 | 5/6/2024 6:43 PM | 135 | 2.95 | 2.75 | 3.20 | 0.00 | 0.00% | 38 | 972 | 22.17% |
| DGX240517C00140000 | 5/7/2024 5:26 PM | 140 | 0.45 | 0.45 | 0.65 | -0.13 | -22.41% | 3 | 4,482 | 18.53% |
| DGX240517C00145000 | 5/6/2024 7:47 PM | 145 | 0.20 | 0.05 | 0.50 | 0.00 | 0.00% | 16 | 2,210 | 29.88% |
| DGX240517C00150000 | 4/29/2024 7:59 PM | 150 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 96 | 41.36% |
| DGX240517C00155000 | 4/30/2024 2:51 PM | 155 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,309 | 57.52% |
| DGX240517C00160000 | 1/22/2024 7:52 PM | 160 | 0.31 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 97.17% |
| DGX240517C00165000 | 12/12/2023 2:30 PM | 165 | 0.65 | 0.00 | 0.55 | 0.00 | 0.00% | - | 20 | 62.11% |
| DGX240517C00180000 | 1/11/2024 2:30 PM | 180 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 89.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240517P00065000 | 12/22/2023 6:28 PM | 65 | 0.15 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 1 | 318.99% |
| DGX240517P00075000 | 12/4/2023 6:28 PM | 75 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DGX240517P00090000 | 4/15/2024 7:19 PM | 90 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 92.19% |
| DGX240517P00095000 | 4/22/2024 5:04 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 62 | 63 | 81.25% |
| DGX240517P00100000 | 4/22/2024 7:35 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,244 | 105.47% |
| DGX240517P00105000 | 3/28/2024 5:55 PM | 105 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 23 | 148.14% |
| DGX240517P00110000 | 4/19/2024 3:25 PM | 110 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 150 | 78.22% |
| DGX240517P00115000 | 4/29/2024 4:47 PM | 115 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 385 | 54.49% |
| DGX240517P00120000 | 5/3/2024 2:03 PM | 120 | 1.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 189 | 40.14% |
| DGX240517P00125000 | 5/7/2024 7:54 PM | 125 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 1 | 411 | 26.17% |
| DGX240517P00130000 | 5/7/2024 3:22 PM | 130 | 0.20 | 0.00 | 0.20 | -0.03 | -13.04% | 5 | 320 | 21.92% |
| DGX240517P00135000 | 5/7/2024 6:54 PM | 135 | 0.80 | 0.70 | 0.90 | -0.40 | -33.33% | 52 | 717 | 18.02% |
| DGX240517P00140000 | 5/3/2024 3:37 PM | 140 | 4.44 | 3.10 | 3.80 | 0.00 | 0.00% | 5 | 216 | 19.70% |
| DGX240517P00145000 | 4/29/2024 7:54 PM | 145 | 6.00 | 6.10 | 10.50 | 0.00 | 0.00% | 12 | 1 | 57.06% |
| DGX240517P00150000 | 2/14/2024 6:57 PM | 150 | 22.58 | 19.60 | 24.50 | 0.00 | 0.00% | 1 | 0 | 147.44% |
| DGX240517P00155000 | 4/23/2024 6:17 PM | 155 | 18.55 | 16.20 | 20.50 | 0.00 | 0.00% | 2 | 1 | 85.50% |
| DGX240517P00160000 | 4/17/2024 7:50 PM | 160 | 32.89 | 20.80 | 25.50 | 0.00 | 0.00% | - | 0 | 97.78% |
Related Tickers
LH Laboratory Corporation of America Holdings
201.50
+0.23%
IQV IQVIA Holdings Inc.
229.14
+0.92%
A Agilent Technologies, Inc.
141.27
+0.47%
IDXX IDEXX Laboratories, Inc.
483.68
+1.43%
CRL Charles River Laboratories International, Inc.
236.30
+0.44%
WAT Waters Corporation
326.06
+1.94%
QGEN Qiagen N.V.
42.95
+0.87%
TMO Thermo Fisher Scientific Inc.
572.87
-0.12%
NTRA Natera, Inc.
97.15
-0.06%
DHR Danaher Corporation
248.76
+0.55%