Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $134.26 as of 4/29/2024 6:26:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 72.50 | 77.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 70.00 | 67.50 | 72.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 75.00 | 62.50 | 67.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 80.00 | 57.50 | 61.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 85.00 | 52.50 | 57.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 90.00 | 47.50 | 52.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 95.00 | 42.50 | 47.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 100.00 | 37.50 | 42.20 | % | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 105.00 | 32.50 | 37.30 | % | 0 | 10 | 1.21 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 110.00 | 27.50 | 32.30 | % | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 115.00 | 22.50 | 26.90 | 12.10 | 0.00 | 0.00% | 0 | 13 | 0.92 | 1.00 | 0.00 | -0.02 | 2/20/2024 | 4/29/2024 3:59:46 PM EST |
| 120.00 | 17.50 | 22.20 | 11.50 | 0.00 | 0.00% | 0 | 43 | 0.78 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 3:59:46 PM EST |
| 125.00 | 12.50 | 17.10 | 15.00 | +5.00 | +50.00% | 25 | 270 | 0.64 | 0.99 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 130.00 | 8.00 | 12.50 | 11.92 | +3.05 | +34.39% | 9 | 527 | 0.50 | 0.93 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 135.00 | 5.30 | 6.40 | 5.80 | +3.10 | +114.82% | 270 | 1,120 | 0.20 | 0.81 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 140.00 | 2.25 | 2.60 | 2.85 | +1.90 | +200.00% | 3,449 | 4,538 | 0.19 | 0.52 | 0.07 | -0.08 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 145.00 | 0.55 | 0.80 | 0.87 | +0.55 | +171.88% | 1,233 | 381 | 0.18 | 0.21 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | +0.02 | +15.39% | 13 | 85 | 0.19 | 0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 155.00 | 0.05 | 0.25 | 0.15 | +0.05 | +50.00% | 51 | 1,307 | 0.26 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 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 | 0.75 | % | 0 | 1 | 2.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 3 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.73 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,244 | 1.00 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.88 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/29/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 150 | 0.76 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 3:59:46 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 5 | 385 | 0.40 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 120.00 | 0.00 | 0.10 | 0.06 | -0.14 | -70.00% | 23 | 190 | 0.47 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 125.00 | 0.00 | 0.85 | 0.15 | -0.15 | -50.00% | 2 | 414 | 0.34 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 130.00 | 0.05 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 300 | 0.22 | -0.07 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 135.00 | 0.65 | 0.90 | 0.76 | -1.89 | -71.33% | 24 | 625 | 0.21 | -0.19 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 140.00 | 2.25 | 2.60 | 2.40 | -2.90 | -54.72% | 180 | 118 | 0.20 | -0.48 | 0.07 | -0.08 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 145.00 | 4.10 | 7.90 | 6.00 | -10.90 | -64.50% | 12 | 1 | 0.38 | -0.79 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 150.00 | 8.10 | 12.50 | 22.58 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.02 | 2/14/2024 | 4/29/2024 3:59:46 PM EST |
| 155.00 | 13.00 | 17.50 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.99 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:46 PM EST |
| 160.00 | 18.00 | 22.50 | 32.89 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:46 PM EST |
| 165.00 | 23.00 | 27.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 170.00 | 28.00 | 32.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 175.00 | 33.00 | 37.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 180.00 | 38.00 | 42.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 185.00 | 43.00 | 47.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 190.00 | 48.00 | 52.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 195.00 | 53.00 | 57.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST |