Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $152.65 as of 1/22/2025 9:58:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 80.90 | 84.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 75.50 | 79.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 70.80 | 74.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 65.90 | 69.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 60.50 | 65.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 55.90 | 59.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 50.50 | 55.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 46.00 | 49.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 41.00 | 44.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 36.10 | 40.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 31.10 | 35.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 125.00 | 26.50 | 30.30 | 26.00 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.98 | 0.00 | -0.03 | 8/1/2024 | 1/21/2025 3:59:46 PM EST |
| 130.00 | 21.80 | 25.10 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 135.00 | 17.20 | 20.10 | 17.90 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.93 | 0.01 | -0.05 | 10/7/2024 | 1/21/2025 3:59:46 PM EST |
| 140.00 | 12.50 | 15.60 | 15.21 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.86 | 0.02 | -0.06 | 12/18/2024 | 1/21/2025 3:59:46 PM EST |
| 145.00 | 8.60 | 9.80 | 8.60 | 0.00 | 0.00% | 0 | 29 | 0.22 | 0.77 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 150.00 | 5.50 | 6.10 | 5.25 | 0.00 | 0.00% | 0 | 139 | 0.23 | 0.64 | 0.04 | -0.07 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 155.00 | 2.60 | 5.20 | 2.80 | 0.00 | 0.00% | 0 | 251 | 0.22 | 0.44 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 160.00 | 1.30 | 1.60 | 1.42 | 0.00 | 0.00% | 0 | 366 | 0.22 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 165.00 | 0.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 244 | 0.22 | 0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 170.00 | 0.25 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 800 | 0.23 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 86 | 0.25 | 0.04 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.55 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 1/21/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 1/21/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 1/21/2025 3:59:46 PM EST |
| 125.00 | 0.05 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 45 | 0.46 | -0.02 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.02 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 107 | 0.34 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 140.00 | 0.25 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 54 | 0.25 | -0.14 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 145.00 | 0.50 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 108 | 0.21 | -0.23 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 150.00 | 2.45 | 2.80 | 3.21 | 0.00 | 0.00% | 0 | 1,442 | 0.23 | -0.36 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 155.00 | 4.70 | 5.10 | 5.50 | 0.00 | 0.00% | 0 | 139 | 0.22 | -0.56 | 0.04 | -0.07 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 160.00 | 7.40 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 80 | 0.19 | -0.73 | 0.03 | -0.06 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 165.00 | 10.70 | 14.70 | 7.80 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.85 | 0.02 | -0.04 | 12/3/2024 | 1/21/2025 3:59:46 PM EST |
| 170.00 | 16.40 | 19.20 | 18.28 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.92 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 21.50 | 24.20 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 180.00 | 25.70 | 28.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 185.00 | 30.60 | 34.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 190.00 | 35.70 | 39.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 195.00 | 40.60 | 44.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 200.00 | 45.70 | 49.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 210.00 | 55.70 | 59.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 220.00 | 65.70 | 69.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |