Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,771.22 -2,728.15 (-4.51%) CMC Crypto 200
1,272.25 -66.82 (-4.99%)
Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 100.68% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 86.82% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 77.44% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 131.32% |
| 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 | 20.00 | +5.75 | +50.00% | 6 | 43 | 76.78% |
| DGX240517C00125000 | 2024-05-01 11:40AM EDT | 125.00 | 12.35 | 11.50 | 13.40 | -2.65 | -17.67% | 6 | 270 | 41.38% |
| DGX240517C00130000 | 2024-05-01 10:13AM EDT | 130.00 | 7.75 | 8.00 | 8.70 | -2.25 | -22.50% | 1 | 522 | 32.89% |
| DGX240517C00135000 | 2024-05-01 10:32AM EDT | 135.00 | 3.80 | 3.80 | 4.30 | -2.00 | -34.48% | 2 | 957 | 24.24% |
| DGX240517C00140000 | 2024-05-01 1:24PM EDT | 140.00 | 1.55 | 1.30 | 1.45 | -0.45 | -22.50% | 202 | 4,031 | 20.80% |
| DGX240517C00145000 | 2024-05-01 12:35PM EDT | 145.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 6 | 2,220 | 21.22% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 13 | 96 | 31.15% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 1,309 | 51.59% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 76.68% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 56.54% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.70% |
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 | 257.62% |
| 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 | 75.00% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 66.41% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1,244 | 135.82% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 120.41% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 12 | 150 | 105.42% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 385 | 37.70% |
| DGX240517P00120000 | 2024-04-30 10:35AM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 189 | 40.92% |
| DGX240517P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.29 | 0.00 | 1.05 | +0.23 | +383.33% | 1 | 413 | 44.41% |
| DGX240517P00130000 | 2024-05-01 3:02PM EDT | 130.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 22 | 300 | 21.75% |
| DGX240517P00135000 | 2024-05-01 3:17PM EDT | 135.00 | 1.00 | 1.05 | 1.25 | +0.10 | +11.11% | 33 | 635 | 19.64% |
| DGX240517P00140000 | 2024-05-01 12:28PM EDT | 140.00 | 3.50 | 3.40 | 3.60 | +0.70 | +25.00% | 4 | 216 | 18.07% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 5.30 | 8.90 | 0.00 | - | 12 | 6 | 34.18% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 121.69% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 15.00 | 19.60 | 0.00 | - | 2 | 1 | 63.94% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 20.10 | 24.50 | 0.00 | - | - | 0 | 72.41% |
© 2024 Yahoo. All rights reserved.