UK markets closed
NIKKEI 225
26,677.80 -70.34 (-0.26%) HANG SENG
20,171.27 +59.17 (+0.29%) CRUDE OIL
110.76 +0.99 (+0.90%) GOLD FUTURES
1,853.80 -11.60 (-0.62%) DOW
32,155.64 +227.02 (+0.71%) BTC-GBP
23,642.35 +148.12 (+0.63%)
Laboratory Corporation of America Holdings (LH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LH220819C00220000 | 2022-05-16 2:39PM EDT | 220.00 | 31.90 | 33.40 | 36.50 | 0.00 | - | 1 | 1 | 41.35% |
| LH220819C00230000 | 2022-05-16 12:25PM EDT | 230.00 | 22.11 | 25.80 | 28.60 | 0.00 | - | 2 | 11 | 38.15% |
| LH220819C00240000 | 2022-05-17 9:49AM EDT | 240.00 | 19.26 | 19.20 | 22.40 | 0.00 | - | 4 | 14 | 37.35% |
| LH220819C00250000 | 2022-05-23 11:33AM EDT | 250.00 | 16.10 | 12.90 | 16.60 | 0.00 | - | 1 | 20 | 35.62% |
| LH220819C00260000 | 2022-05-25 10:06AM EDT | 260.00 | 9.50 | 8.20 | 11.80 | -1.33 | -12.28% | 5 | 7 | 34.12% |
| LH220819C00270000 | 2022-05-25 1:11PM EDT | 270.00 | 5.90 | 6.10 | 7.00 | -1.10 | -15.71% | 2 | 27 | 30.49% |
| LH220819C00280000 | 2022-05-20 1:37PM EDT | 280.00 | 3.80 | 3.40 | 5.20 | 0.00 | - | 1 | 78 | 31.74% |
| LH220819C00290000 | 2022-05-24 3:22PM EDT | 290.00 | 2.44 | 1.10 | 4.20 | 0.00 | - | 1 | 44 | 33.86% |
| LH220819C00300000 | 2022-05-25 10:46AM EDT | 300.00 | 1.25 | 1.15 | 2.90 | -1.75 | -58.33% | 13 | 102 | 33.94% |
| LH220819C00310000 | 2022-05-09 9:33AM EDT | 310.00 | 1.25 | 0.60 | 3.00 | 0.00 | - | 5 | 147 | 38.20% |
| LH220819C00320000 | 2022-03-25 12:35PM EDT | 320.00 | 3.10 | 0.70 | 4.20 | 0.00 | - | 1 | 9 | 46.24% |
| LH220819C00330000 | 2022-03-14 12:00AM EDT | 330.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LH220819C00340000 | 2022-02-16 1:00PM EDT | 340.00 | 3.00 | 0.85 | 3.00 | 0.00 | - | - | 1 | 48.60% |
| LH220819C00350000 | 2022-03-21 10:10AM EDT | 350.00 | 1.25 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 50.59% |
| LH220819C00360000 | 2021-12-23 11:55AM EDT | 360.00 | 9.80 | 1.10 | 2.95 | 0.00 | - | 2 | 0 | 54.46% |
| LH220819C00370000 | 2022-01-03 10:47AM EDT | 370.00 | 7.80 | 0.25 | 3.50 | 0.00 | - | 2 | 0 | 51.70% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LH220819P00125000 | 2022-05-18 12:03PM EDT | 125.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 2 | 81.45% |
| LH220819P00135000 | 2022-04-25 12:09PM EDT | 135.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 74.32% |
| LH220819P00170000 | 2022-02-14 1:10AM EDT | 170.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LH220819P00175000 | 2022-03-09 12:40PM EDT | 175.00 | 1.88 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 58.91% |
| LH220819P00180000 | 2022-04-05 2:52PM EDT | 180.00 | 1.40 | 0.95 | 2.90 | 0.00 | - | - | 1 | 53.72% |
| LH220819P00190000 | 2022-04-19 1:18PM EDT | 190.00 | 1.73 | 0.85 | 4.30 | 0.00 | - | 1 | 1 | 52.92% |
| LH220819P00195000 | 2022-04-07 12:29PM EDT | 195.00 | 1.96 | 1.85 | 4.30 | 0.00 | - | 10 | 562 | 49.24% |
| LH220819P00200000 | 2022-05-20 11:21AM EDT | 200.00 | 3.90 | 1.30 | 4.50 | 0.00 | - | 2 | 3 | 46.35% |
| LH220819P00210000 | 2022-03-21 11:44AM EDT | 210.00 | 2.60 | 1.30 | 3.10 | 0.00 | - | - | 2 | 34.19% |
| LH220819P00220000 | 2022-05-25 12:46PM EDT | 220.00 | 6.68 | 4.70 | 6.70 | -2.77 | -29.31% | 1 | 5 | 38.22% |
| LH220819P00230000 | 2022-05-25 12:46PM EDT | 230.00 | 9.16 | 6.90 | 9.90 | +0.66 | +7.76% | 1 | 44 | 38.00% |
| LH220819P00240000 | 2022-05-25 12:46PM EDT | 240.00 | 13.14 | 10.80 | 11.90 | +1.54 | +13.28% | 2 | 117 | 33.34% |
| LH220819P00250000 | 2022-05-25 11:56AM EDT | 250.00 | 16.75 | 15.10 | 16.10 | +1.15 | +7.37% | 1 | 76 | 31.76% |
| LH220819P00260000 | 2022-05-12 10:42AM EDT | 260.00 | 28.10 | 19.60 | 22.80 | 0.00 | - | 2 | 38 | 33.35% |
| LH220819P00270000 | 2022-05-12 11:43AM EDT | 270.00 | 35.00 | 26.10 | 29.00 | 0.00 | - | 12 | 17 | 31.96% |
| LH220819P00280000 | 2022-03-09 12:37PM EDT | 280.00 | 29.20 | 17.40 | 20.00 | 0.00 | - | 5 | 9 | 0.00% |
| LH220819P00290000 | 2022-05-10 9:30AM EDT | 290.00 | 50.23 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| LH220819P00300000 | 2022-05-12 10:44AM EDT | 300.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LH220819P00380000 | 2022-02-14 1:10AM EDT | 380.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
