DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DGX171117C000700002017-09-29 3:48PM EDT70.0023.7023.6026.400.00-1097.41%
DGX171117C000750002017-09-29 3:52PM EDT75.0018.6019.2021.300.00-13078.78%
DGX171117C000800002017-10-20 9:54AM EDT80.0014.5013.4015.90+3.60+33.03%5555.37%
DGX171117C000850002017-10-20 12:13PM EDT85.0010.1010.0010.70+2.28+29.16%13137.31%
DGX171117C000900002017-10-20 3:09PM EDT90.006.105.306.10+1.60+35.56%15030128.61%
DGX171117C000950002017-10-20 3:59PM EDT95.002.251.852.60+0.67+42.41%1,0252,77124.83%
DGX171117C001000002017-10-20 3:58PM EDT100.000.610.450.65+0.31+103.33%1,79541122.00%
DGX171117C001050002017-10-20 3:46PM EDT105.000.170.100.25+0.11+183.33%651125.83%
DGX171117C001100002017-10-09 10:05AM EDT110.000.010.000.100.00-147628.91%
DGX171117C001150002017-10-18 3:55PM EDT115.000.010.000.050.00-229232.42%
DGX171117C001200002017-09-27 10:21AM EDT120.000.100.000.050.00-217138.28%
DGX171117C001250002017-09-25 2:26PM EDT125.000.050.000.050.00-34444.14%
DGX171117C001300002017-07-07 11:52PM EDT130.000.200.050.150.00-3354.30%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DGX171117P000650002017-06-22 1:03PM EDT65.000.050.000.05-0.15-75.00%51056.25%
DGX171117P000700002017-06-02 11:48PM EDT70.000.450.000.150.00-2253.52%
DGX171117P000750002017-10-16 10:36AM EDT75.000.100.000.15-0.01-9.09%51447.95%
DGX171117P000800002017-10-11 12:21PM EDT80.000.240.150.300.00-711842.53%
DGX171117P000850002017-10-19 2:31PM EDT85.000.400.150.300.00-168130.37%
DGX171117P000900002017-10-20 3:26PM EDT90.000.650.600.75-0.45-40.91%4221,21325.05%
DGX171117P000950002017-10-20 3:59PM EDT95.002.152.102.35-1.34-38.40%29242023.18%
DGX171117P001000002017-10-20 12:33PM EDT100.005.555.205.70-1.76-24.08%335523.73%
DGX171117P001050002017-10-20 3:35PM EDT105.009.909.1011.00-2.99-23.20%115840.19%
DGX171117P001100002017-09-25 12:44PM EDT110.0017.3012.7016.100.00-1252.71%
DGX171117P001150002017-08-07 10:26AM EDT115.009.7018.4021.700.00-4271.78%
DGX171117P001200002017-09-25 2:45PM EDT120.0026.3222.8027.300.00-6090.04%
DGX171117P001250002017-06-16 11:48PM EDT125.0017.0028.0032.200.00-1053.32%