DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DGX200221C000750002020-01-10 3:56PM EST75.0031.7730.9035.400.00-4080.37%
DGX200221C000800002020-01-10 3:56PM EST80.0026.7527.2028.900.00-7064.06%
DGX200221C000850002020-01-10 3:56PM EST85.0021.7520.8025.300.00-13052.98%
DGX200221C000900002020-01-10 12:16PM EST90.0016.4717.0019.800.00-5051.71%
DGX200221C000950002019-12-12 9:35AM EST95.0011.2011.5012.400.00--00.00%
DGX200221C001000002020-01-17 11:48AM EST100.007.708.408.900.00-3034.38%
DGX200221C001050002020-01-23 3:05PM EST105.004.304.304.700.00-5027.44%
DGX200221C001100002020-01-23 3:57PM EST110.001.601.501.750.00-33023.40%
DGX200221C001150002020-01-22 3:39PM EST115.000.400.250.400.00-2021.27%
DGX200221C001200002019-09-20 2:57PM EST120.001.200.150.300.00-53228.27%
DGX200221C001250002020-01-10 11:40AM EST125.000.050.000.050.00-10026.17%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DGX200221P000600002019-11-18 11:07AM EST60.000.030.000.050.00--183.59%
DGX200221P000700002019-11-22 10:00AM EST70.000.110.000.050.00-1263.28%
DGX200221P000750002020-01-14 2:11PM EST75.000.030.000.050.00-1053.91%
DGX200221P000800002020-01-15 11:40AM EST80.000.060.000.050.00-1049.41%
DGX200221P000850002020-01-21 9:30AM EST85.000.050.050.150.00-11047.85%
DGX200221P000900002020-01-06 11:51AM EST90.000.250.000.150.00-1037.99%
DGX200221P000950002020-01-22 1:30PM EST95.000.200.100.250.00-5031.54%
DGX200221P001000002020-01-22 1:55PM EST100.000.450.450.600.00-4027.37%
DGX200221P001050002020-01-23 2:25PM EST105.001.501.301.500.00-11023.54%
DGX200221P001100002020-01-23 11:47AM EST110.003.903.403.600.00-2020.11%
DGX200221P001150002019-12-24 12:46PM EST115.008.466.907.400.00-1017.38%
DGX200221P001200002019-12-24 12:43PM EST120.0013.0510.1014.400.00-1054.25%
DGX200221P001250002020-01-10 12:16PM EST125.0019.0814.6019.400.00-5064.97%