Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $154.23 as of 9/6/2024 3:37:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 75.90 | 79.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 80.00 | 70.90 | 74.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 65.90 | 69.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 60.90 | 64.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 95.00 | 56.00 | 59.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 100.00 | 50.80 | 54.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 105.00 | 45.90 | 49.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 40.90 | 44.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 36.00 | 40.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 120.00 | 31.00 | 34.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 125.00 | 26.10 | 29.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 130.00 | 21.70 | 23.80 | 21.59 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 16.10 | 19.60 | 21.05 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.98 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 11.20 | 14.40 | 17.00 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.93 | 0.01 | -0.04 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 7.50 | 9.10 | 12.00 | 0.00 | 0.00% | 0 | 113 | 0.41 | 0.81 | 0.03 | -0.07 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 4.10 | 4.70 | 5.08 | 0.00 | 0.00% | 0 | 131 | 0.34 | 0.57 | 0.06 | -0.09 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 1.30 | 1.75 | 1.48 | -0.54 | -26.74% | 13 | 131 | 0.26 | 0.25 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 0.25 | 0.45 | 0.35 | -0.13 | -27.09% | 1 | 182 | 0.22 | 0.06 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 0.40 | 0.10 | -0.05 | -33.34% | 1 | 34 | 0.30 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 1 | 29 | 0.56 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 0.05 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 0.10 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.02 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 629 | 0.27 | -0.07 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 0.40 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 247 | 0.20 | -0.19 | 0.03 | -0.07 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 1.15 | 1.45 | 1.35 | -0.10 | -6.90% | 131 | 1,282 | 0.14 | -0.43 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 3.30 | 3.80 | 2.10 | 0.00 | 0.00% | 0 | 70 | 0.07 | -0.75 | 0.06 | -0.09 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 5.60 | 8.30 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.94 | 0.03 | -0.04 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 165.00 | 10.90 | 13.70 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 170.00 | 16.10 | 19.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 175.00 | 20.80 | 24.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 180.00 | 25.50 | 28.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 185.00 | 30.40 | 34.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 190.00 | 35.40 | 39.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 195.00 | 40.40 | 44.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 200.00 | 45.70 | 49.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |