NYSE - Delayed Quote USD
Quest Diagnostics Incorporated (DGX)
175.90
-1.06
(-0.60%)
At close: May 12 at 4:00:02 PM EDT
175.41
-0.49
(-0.28%)
Pre-Market: 6:06:46 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX250516C00130000 | 12/27/2024 11:30 AM | 130 | 25.70 | 34.10 | 37.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| DGX250516C00135000 | 1/16/2025 3:51 PM | 135 | 19.46 | 33.20 | 37.30 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| DGX250516C00140000 | 5/2/2025 3:03 PM | 140 | 37.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DGX250516C00145000 | 3/18/2025 12:09 PM | 145 | 28.30 | 19.60 | 21.60 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| DGX250516C00150000 | 5/12/2025 3:38 PM | 150 | 26.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DGX250516C00155000 | 4/22/2025 9:59 AM | 155 | 19.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DGX250516C00160000 | 5/12/2025 9:35 AM | 160 | 16.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DGX250516C00165000 | 5/12/2025 2:47 PM | 165 | 10.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DGX250516C00170000 | 5/12/2025 12:40 PM | 170 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| DGX250516C00175000 | 5/12/2025 3:34 PM | 175 | 2.42 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| DGX250516C00180000 | 5/12/2025 2:14 PM | 180 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| DGX250516C00185000 | 5/12/2025 9:58 AM | 185 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DGX250516C00190000 | 5/12/2025 3:10 PM | 190 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| DGX250516C00195000 | 5/12/2025 3:10 PM | 195 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| DGX250516C00200000 | 5/12/2025 9:30 AM | 200 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DGX250516C00210000 | 5/6/2025 12:24 PM | 210 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX250516P00080000 | 4/21/2025 3:53 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| DGX250516P00095000 | 10/7/2024 3:52 PM | 95 | 0.70 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 365.04% |
| DGX250516P00110000 | 12/19/2024 9:30 AM | 110 | 0.60 | 0.10 | 1.90 | 0.00 | 0.00% | - | 3 | 283.89% |
| DGX250516P00120000 | 4/22/2025 9:30 AM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 50.00% |
| DGX250516P00125000 | 4/22/2025 3:31 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DGX250516P00130000 | 4/22/2025 10:01 AM | 130 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| DGX250516P00135000 | 4/15/2025 11:13 AM | 135 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DGX250516P00140000 | 5/5/2025 12:24 PM | 140 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| DGX250516P00145000 | 4/25/2025 11:31 AM | 145 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DGX250516P00150000 | 5/5/2025 9:30 AM | 150 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DGX250516P00155000 | 5/8/2025 9:50 AM | 155 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| DGX250516P00160000 | 5/12/2025 10:26 AM | 160 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| DGX250516P00165000 | 5/12/2025 3:13 PM | 165 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| DGX250516P00170000 | 5/12/2025 3:49 PM | 170 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 6.25% |
| DGX250516P00175000 | 5/12/2025 3:47 PM | 175 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 1.56% |
| DGX250516P00180000 | 5/12/2025 10:26 AM | 180 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DGX250516P00185000 | 4/29/2025 3:37 PM | 185 | 6.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
LH Labcorp Holdings Inc.
250.94
+2.12%
WAT Waters Corporation
366.67
+6.57%
MTD Mettler-Toledo International Inc.
1,174.59
+8.66%
A Agilent Technologies, Inc.
115.55
+8.06%
DHR Danaher Corporation
200.83
+5.85%
NTRA Natera, Inc.
157.29
+3.51%
IDXX IDEXX Laboratories, Inc.
509.53
+3.63%
IQV IQVIA Holdings Inc.
156.13
+4.79%
TWST Twist Bioscience Corporation
32.95
+6.91%
CRL Charles River Laboratories International, Inc.
143.08
+3.09%