Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,141.28 -2.85 (-0.03%) Bitcoin USD
57,715.01 -3,425.21 (-5.60%) CMC Crypto 200
1,203.46 -135.61 (-10.13%)
Quest Diagnostics Incorporated (DGX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00% |
| DGX240517C00100000 | 2023-10-24 2:18PM EDT | 100.00 | 25.89 | 35.50 | 40.40 | 0.00 | - | 10 | 12 | 133.74% |
| DGX240517C00105000 | 2023-10-24 1:46PM EDT | 105.00 | 22.30 | 31.30 | 34.70 | 0.00 | - | - | 10 | 105.62% |
| DGX240517C00110000 | 2023-12-05 10:56AM EDT | 110.00 | 28.55 | 30.10 | 33.50 | 0.00 | - | 2 | 2 | 124.34% |
| 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 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| DGX240517C00125000 | 2024-04-29 10:25AM EDT | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 25 | 270 | 0.00% |
| DGX240517C00130000 | 2024-04-30 2:12PM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 0.00% |
| DGX240517C00135000 | 2024-04-29 2:46PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 270 | 957 | 0.00% |
| DGX240517C00140000 | 2024-04-30 3:32PM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 245 | 4,031 | 1.56% |
| DGX240517C00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,025 | 2,220 | 6.25% |
| DGX240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 96 | 6.25% |
| DGX240517C00155000 | 2024-04-30 10:51AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 12.50% |
| DGX240517C00160000 | 2024-01-22 3:52PM EDT | 160.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 75.15% |
| DGX240517C00165000 | 2023-12-12 10:30AM EDT | 165.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 20 | 55.42% |
| DGX240517C00180000 | 2024-01-11 10:30AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.68% |
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 | 258.64% |
| 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 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DGX240517P00095000 | 2024-04-22 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 50.00% |
| DGX240517P00100000 | 2024-04-22 3:35PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,244 | 25.00% |
| DGX240517P00105000 | 2024-03-28 1:55PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 121.68% |
| DGX240517P00110000 | 2024-04-19 11:25AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 25.00% |
| DGX240517P00115000 | 2024-04-29 12:47PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 25.00% |
| DGX240517P00120000 | 2024-04-30 10:35AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 12.50% |
| DGX240517P00125000 | 2024-04-30 3:16PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 12.50% |
| DGX240517P00130000 | 2024-04-30 3:52PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 6.25% |
| DGX240517P00135000 | 2024-04-30 11:53AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 32 | 635 | 3.13% |
| DGX240517P00140000 | 2024-04-30 3:15PM EDT | 140.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 64 | 216 | 0.00% |
| DGX240517P00145000 | 2024-04-29 3:54PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| DGX240517P00150000 | 2024-02-14 2:57PM EDT | 150.00 | 22.58 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 124.78% |
| DGX240517P00155000 | 2024-04-23 2:17PM EDT | 155.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DGX240517P00160000 | 2024-04-17 3:50PM EDT | 160.00 | 32.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.