Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Quest Diagnostics Incorporated (DGX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
137.72+0.55 (+0.40%)
At close: 04:04PM EST
139.25 +1.53 (+1.11%)
After hours: 04:36PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DGX220121C000550002021-11-10 6:47AM EST55.0088.73102.00106.000.00-903,104.30%
DGX220121C000600002021-11-10 6:47AM EST60.0083.7598.30100.800.00-602,898.83%
DGX220121C000700002021-11-10 6:47AM EST70.0073.7787.7091.800.00-912,488.77%
DGX220121C000750002021-12-06 11:10AM EST75.0082.5381.8086.400.00-302,265.43%
DGX220121C000800002021-12-08 12:04PM EST80.0078.4075.5079.500.00-1302,006.25%
DGX220121C000850002021-11-10 6:47AM EST85.0043.0072.5076.600.00-101,976.76%
DGX220121C000900002021-11-10 6:47AM EST90.0042.3567.9072.000.00-2151,856.25%
DGX220121C001000002021-12-20 12:52PM EST100.0069.5755.7059.300.00-23281,478.42%
DGX220121C001050002021-12-03 10:06AM EST105.0050.8366.1070.500.00-342,095.61%
DGX220121C001100002022-01-04 3:22PM EST110.0046.6046.6048.900.00-1141,265.09%
DGX220121C001150002021-11-29 9:52AM EST115.0040.4652.0056.700.00-1141,646.19%
DGX220121C001200002021-12-30 9:30AM EST120.0050.8036.4039.100.00-1311,055.57%
DGX220121C001250002022-01-04 2:05PM EST125.0032.2031.1034.100.00-2190948.83%
DGX220121C001300002021-12-31 11:49AM EST130.0044.2026.4029.000.00-186852.98%
DGX220121C001350002022-01-03 12:24PM EST135.0029.8021.0024.900.00-595762.30%
DGX220121C001400002022-01-05 2:44PM EST140.0017.7617.2018.70-16.27-47.81%797660.94%
DGX220121C001450002022-01-05 9:52AM EST145.0014.4812.2013.00+1.28+9.70%1401543.16%
DGX220121C001500002022-01-05 3:35PM EST150.008.877.608.90-0.13-1.44%461,664451.07%
DGX220121C001550002022-01-05 3:56PM EST155.004.674.604.80+0.17+3.78%242649370.75%
DGX220121C001600002022-01-05 3:56PM EST160.002.232.202.50+0.12+5.69%358884312.01%
DGX220121C001650002022-01-05 3:14PM EST165.001.100.651.15+0.20+22.22%90546261.72%
DGX220121C001700002022-01-05 3:33PM EST170.000.500.350.700.00-252,239257.81%
DGX220121C001750002022-01-05 3:21PM EST175.000.250.050.300.00-12616232.81%
DGX220121C001800002022-01-04 12:15PM EST180.000.150.050.400.00-1172265.63%
DGX220121C001850002022-01-04 11:17AM EST185.000.100.000.250.00-1513262.89%
DGX220121C001900002022-01-03 10:16AM EST190.000.100.000.050.00-31,125232.81%
DGX220121C001950002021-12-21 9:41AM EST195.000.450.004.800.00--1538.48%
DGX220121C002000002022-01-04 1:45PM EST200.000.060.004.800.00-814564.65%
DGX220121C002100002021-12-21 10:10AM EST210.000.050.000.000.00-37100.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DGX220121P000550002021-11-04 9:55AM EST55.000.150.004.800.00-1141,309.77%
DGX220121P000600002021-11-10 6:47AM EST60.000.620.451.000.00-43917.19%
DGX220121P000650002021-11-10 6:47AM EST65.000.900.200.250.00--2687.50%
DGX220121P000700002021-11-10 6:47AM EST70.001.500.004.100.00--4967.77%
DGX220121P000750002021-11-10 6:47AM EST75.000.010.000.250.00-1112521.88%
DGX220121P000800002021-12-06 9:31AM EST80.000.550.004.800.00-127843.36%
DGX220121P000850002021-12-16 2:16PM EST85.000.100.004.800.00-155767.58%
DGX220121P000900002021-12-13 9:37AM EST90.000.050.004.800.00-122695.70%
DGX220121P000950002021-11-10 6:47AM EST95.000.180.001.250.00-158445.12%
DGX220121P001000002021-12-17 11:21AM EST100.000.100.004.800.00-184561.33%
DGX220121P001050002021-12-07 10:44AM EST105.000.150.004.800.00-40114497.85%
DGX220121P001100002021-11-24 10:00AM EST110.000.520.004.800.00-47129436.04%
DGX220121P001150002021-12-13 9:30AM EST115.000.340.002.000.00-10282.42%
DGX220121P001200002021-11-23 12:11PM EST120.000.350.004.800.00-3308315.63%
DGX220121P001250002021-12-29 11:30AM EST125.000.150.000.700.00-1241133.98%
DGX220121P001300002021-12-22 2:09PM EST130.000.200.004.200.00-1823180.76%
DGX220121P001350002022-01-05 10:22AM EST135.000.150.000.35+0.05+50.00%140844.73%
DGX220121P001400002021-12-30 3:22PM EST140.000.300.150.550.00-2770.00%
DGX220121P001450002022-01-05 9:59AM EST145.000.400.400.75-0.10-20.00%122770.00%
DGX220121P001500002022-01-05 9:59AM EST150.001.021.051.55-0.43-29.66%24380.00%
DGX220121P001550002022-01-05 3:32PM EST155.002.652.552.95-0.05-1.85%122320.00%
DGX220121P001600002022-01-05 3:20PM EST160.005.355.206.00-0.15-2.73%302220.00%
DGX220121P001650002022-01-04 1:39PM EST165.009.728.3010.700.00-161060.00%
DGX220121P001700002022-01-04 10:18AM EST170.0011.0512.1014.500.00-1800.00%
DGX220121P001800002021-12-15 1:11PM EST180.0014.1421.6024.500.00-170.00%
DGX220121P001850002021-11-10 6:47AM EST185.0062.5024.6026.500.00-10160.00%
DGX220121P001900002021-11-10 6:47AM EST190.0067.6029.8032.300.00--40.00%
DGX220121P001950002021-12-23 11:31AM EST195.0028.8036.2039.900.00-100.00%
DGX220121P002000002021-12-17 11:33AM EST200.0028.0741.0044.800.00-110.00%
Advertisement
Advertisement