Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $135.42 as of 4/26/2024 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 67.90 | 72.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 70.00 | 62.50 | 67.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 75.00 | 57.70 | 62.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 80.00 | 52.50 | 57.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 85.00 | 47.50 | 52.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 90.00 | 42.50 | 47.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 95.00 | 37.70 | 42.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 100.00 | 32.50 | 37.00 | % | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 105.00 | 27.50 | 32.00 | % | 0 | 10 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 110.00 | 22.80 | 27.00 | % | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 115.00 | 18.10 | 22.00 | 12.10 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.99 | 0.00 | -0.02 | 2/20/2024 | 4/26/2024 3:59:08 PM EST |
| 120.00 | 13.00 | 17.00 | 11.50 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.98 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 3:59:08 PM EST |
| 125.00 | 9.70 | 11.00 | 10.00 | 0.00 | 0.00% | 0 | 270 | 0.36 | 0.91 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 130.00 | 5.30 | 6.20 | 8.87 | 0.00 | 0.00% | 0 | 527 | 0.25 | 0.77 | 0.04 | -0.07 | 4/24/2024 | 4/26/2024 3:59:08 PM EST |
| 135.00 | 2.30 | 2.75 | 2.70 | -0.25 | -8.48% | 233 | 987 | 0.20 | 0.50 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 140.00 | 0.65 | 1.00 | 0.95 | -0.20 | -17.40% | 1,058 | 3,690 | 0.20 | 0.22 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 145.00 | 0.15 | 0.35 | 0.32 | +0.05 | +18.52% | 5 | 381 | 0.21 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 150.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 85 | 0.31 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:08 PM EST |
| 155.00 | 0.00 | 4.50 | 0.10 | 0.00 | 0.00% | 0 | 1,307 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 160.00 | 0.00 | 4.80 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:08 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 1 | 2.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 70.00 | 0.00 | 4.20 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 3 | 1.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:08 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:08 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:08 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.62 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:08 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,244 | 0.85 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:08 PM EST |
| 105.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.35 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/26/2024 3:59:08 PM EST |
| 110.00 | 0.00 | 4.80 | 0.22 | 0.00 | 0.00% | 0 | 150 | 1.19 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:08 PM EST |
| 115.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 385 | 0.31 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 120.00 | 0.00 | 0.20 | 0.20 | +0.09 | +81.82% | 3 | 190 | 0.30 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 125.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 7 | 419 | 0.23 | -0.09 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 130.00 | 0.80 | 1.05 | 0.90 | +0.10 | +12.50% | 124 | 263 | 0.21 | -0.23 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 135.00 | 2.65 | 2.90 | 2.65 | +0.27 | +11.35% | 241 | 602 | 0.20 | -0.50 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 140.00 | 5.00 | 6.60 | 5.30 | +1.60 | +43.25% | 1 | 119 | 0.26 | -0.78 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:08 PM EST |
| 145.00 | 8.50 | 13.00 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.94 | 0.02 | -0.02 | 3/11/2024 | 4/26/2024 3:59:08 PM EST |
| 150.00 | 13.60 | 17.30 | 22.58 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:08 PM EST |
| 155.00 | 18.50 | 23.00 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:08 PM EST |
| 160.00 | 23.50 | 28.00 | 32.89 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:08 PM EST |
| 165.00 | 28.50 | 32.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 170.00 | 33.50 | 38.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 175.00 | 38.50 | 43.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 180.00 | 43.50 | 48.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 185.00 | 48.50 | 53.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 190.00 | 53.50 | 57.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST | |||
| 195.00 | 58.50 | 63.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:08 PM EST |