Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $163.36 as of 2/4/2025 9:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 66.80 | 71.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 61.80 | 66.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 56.80 | 61.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 51.70 | 56.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 46.70 | 51.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 41.80 | 46.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 36.90 | 41.50 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 130.00 | 32.00 | 36.50 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 27.40 | 31.50 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 23.00 | 26.70 | 17.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.94 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 18.20 | 21.90 | % | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 14.10 | 17.30 | 16.80 | +5.45 | +48.02% | 1 | 14 | 0.29 | 0.84 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 9.50 | 11.70 | 12.00 | +0.47 | +4.08% | 3 | 84 | 0.21 | 0.77 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 7.00 | 7.90 | 7.70 | +0.70 | +10.00% | 3 | 90 | 0.22 | 0.65 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 4.20 | 5.10 | 5.60 | +1.50 | +36.59% | 1 | 66 | 0.22 | 0.49 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 2.00 | 2.85 | 3.17 | +0.92 | +40.89% | 1 | 27 | 0.20 | 0.33 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 1.05 | 1.65 | 1.70 | +0.40 | +30.77% | 1 | 16 | 0.20 | 0.20 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 0.40 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.12 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.23 | 0.07 | 0.01 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.30 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 0.10 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.05 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.15 | 1.80 | 1.13 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.06 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.40 | 0.80 | % | 0 | 0 | 0.26 | -0.11 | 0.01 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 0.75 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 52 | 0.24 | -0.16 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 1.40 | 2.05 | 1.64 | -0.51 | -23.73% | 5 | 408 | 0.22 | -0.23 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 2.65 | 3.50 | 2.65 | -0.65 | -19.70% | 2 | 68 | 0.21 | -0.35 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 4.70 | 5.70 | 4.70 | -2.20 | -31.89% | 5 | 27 | 0.21 | -0.51 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 7.80 | 8.80 | 18.25 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.67 | 0.03 | -0.05 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 10.40 | 13.70 | % | 0 | 0 | 0.26 | -0.80 | 0.03 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 180.00 | 14.70 | 18.10 | % | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 185.00 | 19.00 | 23.80 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 190.00 | 24.10 | 28.20 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 195.00 | 29.00 | 33.40 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 200.00 | 34.10 | 38.20 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 44.00 | 48.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |