NYSE - Nasdaq Real Time Price • USD
Quest Diagnostics Incorporated (DGX)
As of 12:51 PM EDT. Market Open.
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 | 169.58% |
DGX240517C00100000 | 10/24/2023 6:18 PM | 100 | 25.89 | 35.50 | 40.40 | 0.00 | 0.00% | 10 | 12 | 149.22% |
DGX240517C00105000 | 10/24/2023 5:46 PM | 105 | 22.30 | 31.30 | 34.70 | 0.00 | 0.00% | - | 10 | 132.37% |
DGX240517C00110000 | 12/5/2023 2:56 PM | 110 | 28.55 | 30.10 | 33.50 | 0.00 | 0.00% | 2 | 2 | 184.91% |
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 | 14.60 | 17.90 | 0.00 | 0.00% | 6 | 41 | 77.88% |
DGX240517C00125000 | 5/2/2024 6:53 PM | 125 | 11.60 | 11.00 | 12.60 | 0.00 | 0.00% | 1 | 269 | 55.37% |
DGX240517C00130000 | 5/7/2024 2:51 PM | 130 | 6.30 | 6.90 | 7.80 | 0.00 | 0.00% | 21 | 490 | 41.38% |
DGX240517C00135000 | 5/6/2024 6:43 PM | 135 | 2.95 | 2.50 | 2.95 | 0.00 | 0.00% | 38 | 972 | 23.39% |
DGX240517C00140000 | 5/8/2024 3:21 PM | 140 | 0.60 | 0.40 | 0.60 | 0.15 | 33.33% | 3 | 4,482 | 20.12% |
DGX240517C00145000 | 5/6/2024 7:47 PM | 145 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 16 | 2,210 | 37.16% |
DGX240517C00150000 | 4/29/2024 7:59 PM | 150 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 96 | 44.43% |
DGX240517C00155000 | 4/30/2024 2:51 PM | 155 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,309 | 51.56% |
DGX240517C00160000 | 1/22/2024 7:52 PM | 160 | 0.31 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 103.20% |
DGX240517C00165000 | 12/12/2023 2:30 PM | 165 | 0.65 | 0.00 | 0.55 | 0.00 | 0.00% | - | 20 | 65.97% |
DGX240517C00180000 | 1/11/2024 2:30 PM | 180 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 94.34% |
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 | 333.69% |
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 | 96.09% |
DGX240517P00095000 | 4/22/2024 5:04 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 62 | 63 | 85.16% |
DGX240517P00100000 | 4/22/2024 7:35 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,244 | 109.77% |
DGX240517P00105000 | 3/28/2024 5:55 PM | 105 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 23 | 154.25% |
DGX240517P00110000 | 4/19/2024 3:25 PM | 110 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 150 | 81.15% |
DGX240517P00115000 | 4/29/2024 4:47 PM | 115 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 385 | 52.54% |
DGX240517P00120000 | 5/3/2024 2:03 PM | 120 | 1.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 189 | 41.31% |
DGX240517P00125000 | 5/7/2024 7:54 PM | 125 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 410 | 26.76% |
DGX240517P00130000 | 5/7/2024 3:22 PM | 130 | 0.08 | 0.00 | 0.20 | -0.12 | -60.00% | 2 | 315 | 21.97% |
DGX240517P00135000 | 5/7/2024 6:54 PM | 135 | 0.68 | 0.75 | 1.60 | -0.12 | -15.00% | 1 | 757 | 25.49% |
DGX240517P00140000 | 5/3/2024 3:37 PM | 140 | 4.44 | 3.40 | 3.90 | 0.00 | 0.00% | 5 | 216 | 17.53% |
DGX240517P00145000 | 4/29/2024 7:54 PM | 145 | 6.00 | 5.70 | 9.40 | 0.00 | 0.00% | 12 | 1 | 40.19% |
DGX240517P00150000 | 2/14/2024 6:57 PM | 150 | 22.58 | 19.60 | 24.50 | 0.00 | 0.00% | 1 | 0 | 151.86% |
DGX240517P00155000 | 4/23/2024 6:17 PM | 155 | 18.55 | 16.20 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
DGX240517P00160000 | 4/17/2024 7:50 PM | 160 | 32.89 | 21.20 | 24.10 | 0.00 | 0.00% | - | 0 | 68.90% |
Related Tickers
LH Laboratory Corporation of America Holdings
200.95
-0.28%
A Agilent Technologies, Inc.
142.19
+0.65%
CRL Charles River Laboratories International, Inc.
234.51
-0.76%
WAT Waters Corporation
327.20
+0.35%
QGEN Qiagen N.V.
43.02
+0.16%
IDXX IDEXX Laboratories, Inc.
485.52
+0.38%
IQV IQVIA Holdings Inc.
227.61
-0.67%
MYGN Myriad Genetics, Inc.
22.47
+13.57%
NTRA Natera, Inc.
95.44
-1.76%
TMO Thermo Fisher Scientific Inc.
574.61
+0.30%