Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $161.16 as of 11/20/2024 3:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 94.10 | 98.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 89.30 | 94.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 84.40 | 88.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 79.50 | 84.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 74.30 | 78.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 69.20 | 74.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 64.20 | 69.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 59.50 | 64.00 | 57.37 | 0.00 | 0.00% | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 54.50 | 59.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 49.50 | 54.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 44.50 | 49.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 39.60 | 44.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 34.50 | 39.10 | 21.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 29.50 | 34.30 | 30.25 | 0.00 | 0.00% | 0 | 12 | 0.69 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 24.90 | 29.50 | 22.85 | 0.00 | 0.00% | 0 | 6 | 0.55 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 19.60 | 24.00 | 22.59 | 0.00 | 0.00% | 0 | 284 | 0.44 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 14.50 | 19.20 | 16.50 | 0.00 | 0.00% | 0 | 80 | 0.38 | 0.95 | 0.01 | -0.04 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 12.00 | 12.90 | 12.60 | 0.00 | 0.00% | 0 | 132 | 0.30 | 0.90 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 6.60 | 9.50 | 7.50 | -1.60 | -17.59% | 1 | 756 | 0.13 | 0.79 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 4.00 | 4.20 | 3.70 | -1.30 | -26.00% | 35 | 204 | 0.16 | 0.61 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 1.65 | 1.75 | 1.45 | -0.97 | -40.09% | 31 | 669 | 0.16 | 0.35 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 0.45 | 0.80 | 0.55 | -0.25 | -31.25% | 2 | 133 | 0.17 | 0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 0.05 | 0.40 | 0.20 | -0.15 | -42.86% | 1 | 117 | 0.19 | 0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 0.05 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.24 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 1.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 1.80 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.55 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 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 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 15 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 1.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 115 | 0.61 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 101 | 0.46 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 186 | 0.47 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 0.10 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 96 | 0.25 | -0.05 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 0.10 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 84 | 0.21 | -0.10 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 0.80 | 1.10 | 1.10 | +0.10 | +10.00% | 19 | 115 | 0.18 | -0.21 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 2.05 | 2.20 | 1.95 | -0.15 | -7.15% | 22 | 756 | 0.16 | -0.39 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 4.10 | 6.70 | 5.30 | +1.01 | +23.55% | 4 | 13 | 0.14 | -0.65 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 8.20 | 10.60 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.83 | 0.03 | -0.04 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 12.50 | 14.30 | % | 0 | 0 | 0.27 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 180.00 | 17.70 | 20.30 | 23.02 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.98 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 21.50 | 26.00 | 28.05 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 26.50 | 31.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 31.50 | 36.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 36.50 | 40.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 46.50 | 51.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 220.00 | 56.50 | 61.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |