Singapore markets open in 12 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,088.49 +309.22 (+1.36%) CMC Crypto 200
524.05 +5.25 (+1.01%)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX230217C00100000 | 2022-09-19 11:08AM EST | 100.00 | 27.00 | 27.40 | 29.60 | 0.00 | - | - | 1 | 0.00% |
| DGX230217C00120000 | 2022-09-12 10:05AM EST | 120.00 | 16.20 | 12.00 | 14.10 | 0.00 | - | 30 | 35 | 0.00% |
| DGX230217C00125000 | 2022-10-03 1:40PM EST | 125.00 | 10.00 | 20.60 | 23.80 | 0.00 | - | 10 | 25 | 49.22% |
| DGX230217C00130000 | 2022-10-24 10:00AM EST | 130.00 | 15.24 | 18.70 | 23.50 | 0.00 | - | 1 | 2 | 75.24% |
| DGX230217C00135000 | 2023-01-30 10:32AM EST | 135.00 | 12.85 | 12.20 | 15.20 | 0.00 | - | 4 | 4 | 51.61% |
| DGX230217C00140000 | 2023-01-27 11:08AM EST | 140.00 | 7.60 | 9.10 | 10.70 | 0.00 | - | 1 | 42 | 43.84% |
| DGX230217C00145000 | 2023-01-31 3:58PM EST | 145.00 | 5.50 | 5.30 | 6.00 | +1.50 | +37.50% | 13 | 147 | 31.85% |
| DGX230217C00150000 | 2023-01-31 3:25PM EST | 150.00 | 2.27 | 2.40 | 2.75 | +0.42 | +22.70% | 108 | 890 | 26.91% |
| DGX230217C00155000 | 2023-01-31 3:53PM EST | 155.00 | 0.80 | 0.80 | 0.95 | +0.25 | +45.45% | 17 | 166 | 24.59% |
| DGX230217C00160000 | 2023-01-30 10:20AM EST | 160.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 390 | 23.63% |
| DGX230217C00165000 | 2023-01-31 12:12PM EST | 165.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 1 | 71 | 27.83% |
| DGX230217C00170000 | 2023-01-27 12:04PM EST | 170.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 3 | 357 | 37.45% |
| DGX230217C00175000 | 2022-12-29 11:53AM EST | 175.00 | 0.72 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 49.22% |
| DGX230217C00180000 | 2022-10-19 2:32PM EST | 180.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 86.65% |
| DGX230217C00185000 | 2022-10-18 9:38AM EST | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 5 | 59.42% |
| DGX230217C00190000 | 2022-10-19 1:35PM EST | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 30 | 65.04% |
| DGX230217C00195000 | 2022-10-19 1:35PM EST | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 174 | 70.41% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX230217P00065000 | 2022-11-23 1:21PM EST | 65.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 806 | 198.54% |
| DGX230217P00070000 | 2022-07-21 10:59AM EST | 70.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 262.16% |
| DGX230217P00085000 | 2022-10-24 10:18AM EST | 85.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 204.59% |
| DGX230217P00090000 | 2022-06-23 8:30AM EST | 90.00 | 0.90 | 1.05 | 2.45 | 0.00 | - | - | 1 | 172.27% |
| DGX230217P00095000 | 2022-06-22 8:30AM EST | 95.00 | 1.65 | 0.55 | 4.90 | 0.00 | - | - | 1 | 177.93% |
| DGX230217P00100000 | 2023-01-31 11:14AM EST | 100.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 16 | 69.92% |
| DGX230217P00105000 | 2022-10-28 11:37AM EST | 105.00 | 0.81 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 95.85% |
| DGX230217P00110000 | 2023-01-30 3:46PM EST | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 80.32% |
| DGX230217P00115000 | 2022-09-12 2:48PM EST | 115.00 | 3.19 | 2.80 | 5.10 | 0.00 | - | 1 | 7 | 134.84% |
| DGX230217P00120000 | 2022-11-08 11:21AM EST | 120.00 | 1.35 | 0.50 | 2.75 | 0.00 | - | 4 | 10 | 87.38% |
| DGX230217P00125000 | 2023-01-20 1:02PM EST | 125.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 85.89% |
| DGX230217P00130000 | 2023-01-30 2:58PM EST | 130.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 72.63% |
| DGX230217P00135000 | 2023-01-30 10:32AM EST | 135.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 4 | 59 | 34.47% |
| DGX230217P00140000 | 2023-01-30 2:13PM EST | 140.00 | 1.15 | 0.65 | 1.60 | 0.00 | - | 2 | 497 | 37.57% |
| DGX230217P00145000 | 2023-01-31 3:44PM EST | 145.00 | 1.80 | 1.60 | 2.00 | -0.65 | -26.53% | 1 | 341 | 27.44% |
| DGX230217P00150000 | 2023-01-31 3:56PM EST | 150.00 | 3.85 | 3.60 | 3.90 | -2.43 | -38.69% | 1 | 74 | 23.98% |
| DGX230217P00155000 | 2023-01-13 9:55AM EST | 155.00 | 7.90 | 6.60 | 7.50 | 0.00 | - | 1 | 46 | 24.90% |
| DGX230217P00160000 | 2023-01-04 1:40PM EST | 160.00 | 7.70 | 9.20 | 13.90 | 0.00 | - | 3 | 0 | 49.77% |
| DGX230217P00165000 | 2022-12-27 3:22PM EST | 165.00 | 9.83 | 16.20 | 20.10 | 0.00 | - | - | 2 | 51.93% |
| DGX230217P00170000 | 2022-12-27 9:38AM EST | 170.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
