DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DGX191115C000750002019-06-07 10:59AM EDT75.0016.0027.8029.100.00--082.91%
DGX191115C000800002019-06-07 10:59AM EDT80.0018.5023.1024.800.00-1179.71%
DGX191115C000850002019-08-05 2:56PM EDT85.0013.6516.9021.100.00-1266.11%
DGX191115C000900002019-07-01 2:44PM EDT90.0013.400.000.000.00-500.00%
DGX191115C000950002019-10-09 10:20AM EDT95.009.308.008.400.00-47329.49%
DGX191115C001000002019-10-18 3:59PM EDT100.004.654.104.60-2.45-34.51%111027.59%
DGX191115C001050002019-10-18 3:58PM EDT105.001.901.651.85-1.00-34.48%151,36025.01%
DGX191115C001100002019-10-18 2:51PM EDT110.000.560.450.60-0.41-42.27%244924.78%
DGX191115C001150002019-09-27 3:58PM EDT115.000.400.050.300.00-14928.76%
DGX191115C001200002019-09-18 10:47AM EDT120.000.250.050.150.00-12631.84%
DGX191115C001250002019-07-15 9:43AM EDT125.000.100.050.200.00-1040.43%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DGX191115P000500002019-07-11 1:30PM EDT50.000.050.000.050.00--198.44%
DGX191115P000550002019-05-20 12:53PM EDT55.000.100.000.150.00--1098.05%
DGX191115P000600002019-06-07 10:59AM EDT60.000.260.050.100.00-1885.55%
DGX191115P000650002019-05-28 9:46AM EDT65.000.410.100.350.00-1487.50%
DGX191115P000700002019-09-17 9:56AM EDT70.000.050.000.150.00-5663.28%
DGX191115P000750002019-09-13 9:35AM EDT75.000.080.200.200.00-53662.01%
DGX191115P000800002019-09-27 2:48PM EDT80.000.100.000.150.00-109048.44%
DGX191115P000850002019-10-16 2:20PM EDT85.000.050.100.300.00-15544.09%
DGX191115P000900002019-10-18 1:14PM EDT90.000.300.250.35+0.10+50.00%16534.42%
DGX191115P000950002019-10-18 2:32PM EDT95.000.700.700.85+0.20+40.00%315131.06%
DGX191115P001000002019-10-18 3:57PM EDT100.001.801.802.00+0.60+50.00%653928.17%
DGX191115P001050002019-10-18 3:57PM EDT105.004.064.204.50+1.26+45.00%424827.86%
DGX191115P001100002019-09-24 10:21AM EDT110.005.205.706.000.00-2800.00%
DGX191115P001150002019-07-23 2:51PM EDT115.0012.8912.0012.800.00--232.08%