Singapore markets open in 5 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,299.12 -255.11 (-0.40%) CMC Crypto 200
1,388.56 +5.98 (+0.43%)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Real-time 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 | 80.76% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 117.68% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 104.54% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 133.98% |
| DGX240517C00115000 | 2024-02-20 2:18PM EDT | 115.00 | 12.10 | 14.50 | 15.30 | 0.00 | - | 1 | 13 | 0.00% |
| DGX240517C00120000 | 2024-04-22 2:47PM EDT | 120.00 | 11.50 | 13.60 | 18.10 | 0.00 | - | 6 | 43 | 65.54% |
| DGX240517C00125000 | 2024-04-25 1:19PM EDT | 125.00 | 10.00 | 9.00 | 11.90 | -3.50 | -25.93% | 5 | 275 | 39.84% |
| DGX240517C00130000 | 2024-04-24 12:17PM EDT | 130.00 | 8.87 | 6.50 | 7.30 | 0.00 | - | 12 | 527 | 30.96% |
| DGX240517C00135000 | 2024-04-25 11:24AM EDT | 135.00 | 2.95 | 3.00 | 3.40 | -1.65 | -35.87% | 30 | 992 | 24.05% |
| DGX240517C00140000 | 2024-04-25 2:53PM EDT | 140.00 | 1.15 | 1.05 | 1.30 | -0.85 | -42.50% | 1,046 | 2,690 | 22.69% |
| DGX240517C00145000 | 2024-04-25 10:50AM EDT | 145.00 | 0.27 | 0.25 | 0.45 | -0.43 | -61.43% | 3 | 384 | 23.24% |
| DGX240517C00150000 | 2024-04-25 3:34PM EDT | 150.00 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 1 | 85 | 25.73% |
| DGX240517C00155000 | 2024-04-23 10:11AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1,307 | 43.36% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 71.95% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 53.08% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.14% |
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 | 223.34% |
| 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 | 64.06% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 56.25% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,244 | 72.51% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 62.70% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 12 | 150 | 53.13% |
| DGX240517P00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 385 | 30.66% |
| DGX240517P00120000 | 2024-04-25 2:49PM EDT | 120.00 | 0.11 | 0.10 | 0.20 | +0.01 | +10.00% | 14 | 190 | 30.08% |
| DGX240517P00125000 | 2024-04-25 9:32AM EDT | 125.00 | 0.25 | 0.15 | 0.30 | +0.06 | +31.58% | 12 | 430 | 23.85% |
| DGX240517P00130000 | 2024-04-25 11:48AM EDT | 130.00 | 0.80 | 0.70 | 0.85 | +0.35 | +77.78% | 33 | 268 | 21.17% |
| DGX240517P00135000 | 2024-04-25 3:50PM EDT | 135.00 | 2.38 | 2.20 | 2.35 | +0.88 | +58.67% | 37 | 585 | 19.29% |
| DGX240517P00140000 | 2024-04-24 3:29PM EDT | 140.00 | 3.70 | 4.80 | 7.50 | 0.00 | - | 55 | 119 | 36.13% |
| DGX240517P00145000 | 2024-03-11 2:56PM EDT | 145.00 | 16.90 | 13.00 | 15.80 | 0.00 | - | 1 | 2 | 64.12% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 97.11% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 17.20 | 22.00 | 0.00 | - | 2 | 1 | 63.64% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 22.20 | 27.00 | 0.00 | - | - | 0 | 72.17% |
© 2024 Yahoo. All rights reserved.