NYSE - Delayed Quote USD

Quest Diagnostics Incorporated (DGX)

135.42 -2.13 (-1.55%)
At close: April 25 at 4:00 PM EDT

Calls

In The Money

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 80.76%
DGX240517C00100000 10/24/2023 6:18 PM 100 25.89 35.50 40.40 0.00 0.00% 10 12 117.68%
DGX240517C00105000 10/24/2023 5:46 PM 105 22.30 31.30 34.70 0.00 0.00% - 10 104.54%
DGX240517C00110000 12/5/2023 2:56 PM 110 28.55 30.10 33.50 0.00 0.00% 2 2 133.98%
DGX240517C00115000 2/20/2024 6:18 PM 115 12.10 14.50 15.30 0.00 0.00% 1 13 0.00%
DGX240517C00120000 4/22/2024 6:47 PM 120 11.50 0.00 0.00 0.00 0.00% 6 0 0.00%
DGX240517C00125000 4/25/2024 5:19 PM 125 10.00 0.00 0.00 0.00 0.00% 5 0 0.00%
DGX240517C00130000 4/24/2024 4:17 PM 130 8.87 0.00 0.00 0.00 0.00% 12 0 0.00%
DGX240517C00135000 4/25/2024 3:56 PM 135 2.95 0.00 0.00 0.00 0.00% 30 0 0.00%
DGX240517C00140000 4/25/2024 7:41 PM 140 1.15 0.00 0.00 0.00 0.00% 1,046 0 3.13%
DGX240517C00145000 4/25/2024 2:50 PM 145 0.27 0.00 0.00 0.00 0.00% 3 0 6.25%
DGX240517C00150000 4/25/2024 7:34 PM 150 0.13 0.00 0.00 0.00 0.00% 1 0 12.50%
DGX240517C00155000 4/23/2024 2:11 PM 155 0.10 0.00 0.00 0.00 0.00% 3 0 12.50%
DGX240517C00160000 1/22/2024 7:52 PM 160 0.31 0.00 4.80 0.00 0.00% 1 4 71.95%
DGX240517C00165000 12/12/2023 2:30 PM 165 0.65 0.00 0.55 0.00 0.00% - 20 53.08%
DGX240517C00180000 1/11/2024 2:30 PM 180 0.75 0.00 0.75 0.00 0.00% 1 1 65.14%

Puts

In The Money

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 1 223.34%
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 0.00 0.00 0.00% 1 0 25.00%
DGX240517P00095000 4/22/2024 5:04 PM 95 0.05 0.00 0.00 0.00 0.00% 62 0 25.00%
DGX240517P00100000 4/22/2024 7:35 PM 100 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
DGX240517P00105000 3/28/2024 5:55 PM 105 0.10 0.00 0.00 0.00 0.00% 4 0 25.00%
DGX240517P00110000 4/19/2024 3:25 PM 110 0.22 0.00 0.00 0.00 0.00% 12 0 25.00%
DGX240517P00115000 4/23/2024 2:25 PM 115 0.10 0.00 0.00 0.00 0.00% 6 0 12.50%
DGX240517P00120000 4/25/2024 6:49 PM 120 0.11 0.00 0.00 0.00 0.00% 14 0 12.50%
DGX240517P00125000 4/25/2024 7:41 PM 125 0.25 0.00 0.00 0.00 0.00% 12 0 6.25%
DGX240517P00130000 4/25/2024 3:48 PM 130 0.80 0.00 0.00 0.00 0.00% 33 0 3.13%
DGX240517P00135000 4/25/2024 7:50 PM 135 2.38 0.00 0.00 0.00 0.00% 37 0 0.39%
DGX240517P00140000 4/24/2024 7:29 PM 140 3.70 0.00 0.00 0.00 0.00% 55 0 0.00%
DGX240517P00145000 3/11/2024 6:56 PM 145 16.90 13.00 15.80 0.00 0.00% 1 2 64.12%
DGX240517P00150000 2/14/2024 6:57 PM 150 22.58 19.60 24.50 0.00 0.00% 1 0 97.11%
DGX240517P00155000 4/23/2024 6:17 PM 155 18.55 0.00 0.00 0.00 0.00% 2 0 0.00%
DGX240517P00160000 4/17/2024 7:50 PM 160 32.89 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

LH Laboratory Corporation of America Holdings
198.35
-4.61%
 
DHR Danaher Corporation
245.80
-1.84%
 
TMO Thermo Fisher Scientific Inc.
571.73
-0.98%
 
ICLR ICON Public Limited Company
300.08
-3.02%
 
MEDP Medpace Holdings, Inc.
389.77
-1.96%
 
CRL Charles River Laboratories International, Inc.
227.81
-4.85%
 
WAT Waters Corporation
308.35
-0.61%
 
GH Guardant Health, Inc.
17.16
-5.19%
 
ILMN Illumina, Inc.
121.05
-1.48%
 
EXAS Exact Sciences Corporation
58.79
-7.04%