Laboratory Corporation of America Holdings (LH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LH230120C00090000 | 2021-11-10 7:59AM EDT | 90.00 | 117.95 | 198.10 | 202.90 | 0.00 | - | 1 | 1 | 230.74% |
| LH230120C00100000 | 2021-11-10 7:59AM EDT | 100.00 | 204.00 | 187.50 | 192.50 | 0.00 | - | 1 | 3 | 207.03% |
| LH230120C00110000 | 2021-11-10 7:59AM EDT | 110.00 | 99.81 | 178.00 | 183.00 | 0.00 | - | 2 | 2 | 190.00% |
| LH230120C00140000 | 2021-11-08 3:00PM EDT | 140.00 | 141.60 | 148.50 | 153.50 | 0.00 | - | 3 | 3 | 148.03% |
| LH230120C00150000 | 2021-11-10 7:59AM EDT | 150.00 | 72.67 | 139.00 | 144.00 | 0.00 | - | - | 1 | 137.42% |
| LH230120C00165000 | 2021-12-28 4:31PM EDT | 165.00 | 145.56 | 122.20 | 126.50 | 0.00 | - | 1 | 38 | 117.59% |
| LH230120C00170000 | 2021-10-22 2:26PM EDT | 170.00 | 116.00 | 117.50 | 122.50 | 0.00 | - | 3 | 0 | 113.99% |
| LH230120C00180000 | 2021-12-15 11:41AM EDT | 180.00 | 125.00 | 108.50 | 113.00 | 0.00 | - | 1 | 3 | 106.11% |
| LH230120C00185000 | 2021-11-10 7:59AM EDT | 185.00 | 102.09 | 105.60 | 110.40 | 0.00 | - | 1 | 1 | 105.44% |
| LH230120C00195000 | 2021-10-27 2:38PM EDT | 195.00 | 94.55 | 99.40 | 103.20 | 0.00 | - | 1 | 2 | 101.99% |
| LH230120C00200000 | 2021-12-28 12:33PM EDT | 200.00 | 112.00 | 91.80 | 95.20 | 0.00 | - | 1 | 5 | 93.36% |
| LH230120C00210000 | 2021-12-10 11:48AM EDT | 210.00 | 89.00 | 84.00 | 87.00 | 0.00 | - | 1 | 3 | 88.18% |
| LH230120C00220000 | 2022-01-03 2:37PM EDT | 220.00 | 87.94 | 75.60 | 79.00 | 0.00 | - | 1 | 17 | 82.75% |
| LH230120C00230000 | 2021-11-12 1:55PM EDT | 230.00 | 76.90 | 73.80 | 76.40 | 0.00 | - | 4 | 47 | 85.55% |
| LH230120C00240000 | 2021-11-10 7:59AM EDT | 240.00 | 56.00 | 62.00 | 66.00 | 0.00 | - | 1 | 5 | 76.04% |
| LH230120C00250000 | 2021-11-10 7:59AM EDT | 250.00 | 67.21 | 54.50 | 59.20 | 0.00 | - | 5 | 18 | 71.82% |
| LH230120C00260000 | 2022-01-04 2:43PM EDT | 260.00 | 48.74 | 46.50 | 50.50 | 0.00 | - | 1 | 48 | 65.94% |
| LH230120C00270000 | 2021-12-29 12:19PM EDT | 270.00 | 59.49 | 40.80 | 44.90 | 0.00 | - | 1 | 23 | 63.26% |
| LH230120C00280000 | 2021-12-13 11:17AM EDT | 280.00 | 43.50 | 35.60 | 39.50 | 0.00 | - | 1 | 22 | 60.73% |
| LH230120C00290000 | 2022-01-04 2:41PM EDT | 290.00 | 33.21 | 31.10 | 34.50 | 0.00 | - | 2 | 10 | 58.57% |
| LH230120C00300000 | 2022-01-03 2:49PM EDT | 300.00 | 36.35 | 25.80 | 30.20 | 0.00 | - | 1 | 34 | 56.01% |
| LH230120C00310000 | 2022-01-03 1:28PM EDT | 310.00 | 32.50 | 22.90 | 26.50 | 0.00 | - | 1 | 13 | 54.98% |
| LH230120C00320000 | 2021-12-29 12:54PM EDT | 320.00 | 32.70 | 19.20 | 22.60 | 0.00 | - | 2 | 20 | 52.96% |
| LH230120C00330000 | 2021-12-31 2:38PM EDT | 330.00 | 32.40 | 15.50 | 19.20 | 0.00 | - | 2 | 75 | 50.87% |
| LH230120C00340000 | 2022-01-05 10:34AM EDT | 340.00 | 17.00 | 12.90 | 16.50 | -11.40 | -40.14% | 1 | 7 | 52.18% |
| LH230120C00350000 | 2022-01-04 11:04AM EDT | 350.00 | 15.00 | 11.60 | 14.60 | 0.00 | - | 1 | 23 | 51.79% |
| LH230120C00360000 | 2021-11-10 7:59AM EDT | 360.00 | 10.20 | 10.90 | 13.50 | 0.00 | - | 20 | 0 | 50.33% |
| LH230120C00390000 | 2021-12-07 3:07PM EDT | 390.00 | 8.30 | 6.10 | 7.20 | 0.00 | - | 1 | 1 | 47.36% |
| LH230120C00400000 | 2021-12-23 12:03PM EDT | 400.00 | 8.42 | 3.60 | 7.90 | 0.00 | - | 1 | 9 | 50.43% |
| LH230120C00410000 | 2021-11-10 7:59AM EDT | 410.00 | 5.20 | 3.10 | 6.20 | 0.00 | - | 1 | 0 | 48.58% |
| LH230120C00440000 | 2021-12-15 2:23PM EDT | 440.00 | 5.00 | 2.15 | 4.60 | 0.00 | - | - | 0 | 49.19% |
| LH230120C00450000 | 2021-12-29 1:42PM EDT | 450.00 | 4.20 | 1.30 | 2.95 | 0.00 | - | - | 1 | 45.72% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LH230120P00090000 | 2021-11-10 7:59AM EDT | 90.00 | 5.50 | 0.10 | 5.00 | 0.00 | - | - | 1 | 80.79% |
| LH230120P00095000 | 2021-11-10 7:59AM EDT | 95.00 | 1.48 | 0.10 | 5.00 | 0.00 | - | - | 3 | 76.89% |
| LH230120P00120000 | 2021-11-10 7:59AM EDT | 120.00 | 1.45 | 0.65 | 5.00 | 0.00 | - | 2 | 4 | 61.65% |
| LH230120P00140000 | 2021-11-10 7:59AM EDT | 140.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 58.82% |
| LH230120P00150000 | 2021-12-07 11:27AM EDT | 150.00 | 0.10 | 1.00 | 2.50 | 0.00 | - | 1 | 22 | 44.02% |
| LH230120P00155000 | 2021-12-03 1:34PM EDT | 155.00 | 2.10 | 1.20 | 2.50 | 0.00 | - | 2 | 8 | 41.66% |
| LH230120P00160000 | 2021-11-10 7:59AM EDT | 160.00 | 4.20 | 0.45 | 3.20 | 0.00 | - | 1 | 4 | 42.00% |
| LH230120P00165000 | 2021-11-10 7:59AM EDT | 165.00 | 3.03 | 1.00 | 3.20 | 0.00 | - | 5 | 7 | 39.66% |
| LH230120P00175000 | 2021-11-29 10:30AM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LH230120P00180000 | 2021-11-10 7:59AM EDT | 180.00 | 5.00 | 2.45 | 5.50 | 0.00 | - | - | 2 | 39.13% |
| LH230120P00185000 | 2021-11-10 7:59AM EDT | 185.00 | 4.20 | 2.90 | 6.80 | 0.00 | - | - | 1 | 39.68% |
| LH230120P00190000 | 2021-11-10 7:59AM EDT | 190.00 | 5.10 | 3.50 | 5.60 | 0.00 | - | 1 | 7 | 34.61% |
| LH230120P00195000 | 2021-12-23 11:12AM EDT | 195.00 | 5.90 | 4.10 | 7.40 | 0.00 | - | 1 | 7 | 35.98% |
| LH230120P00200000 | 2021-12-02 2:37PM EDT | 200.00 | 6.03 | 2.90 | 5.70 | 0.00 | - | 1 | 15 | 30.19% |
| LH230120P00210000 | 2021-12-02 2:37PM EDT | 210.00 | 7.58 | 5.70 | 7.80 | 0.00 | - | 1 | 2 | 29.41% |
| LH230120P00220000 | 2022-01-04 3:58PM EDT | 220.00 | 10.20 | 9.10 | 12.00 | 0.00 | - | 3 | 13 | 30.98% |
| LH230120P00230000 | 2022-01-04 2:41PM EDT | 230.00 | 12.60 | 9.70 | 14.30 | 0.00 | - | 1 | 13 | 28.74% |
| LH230120P00240000 | 2022-01-04 2:41PM EDT | 240.00 | 15.30 | 12.00 | 16.80 | 0.00 | - | 1 | 30 | 26.16% |
| LH230120P00250000 | 2022-01-03 3:27PM EDT | 250.00 | 16.60 | 15.30 | 19.80 | 0.00 | - | 1 | 18 | 23.50% |
| LH230120P00260000 | 2022-01-03 4:19PM EDT | 260.00 | 19.80 | 19.00 | 23.40 | 0.00 | - | 1 | 117 | 20.62% |
| LH230120P00270000 | 2022-01-03 4:36PM EDT | 270.00 | 23.50 | 23.00 | 27.50 | 0.00 | - | 1 | 16 | 16.94% |
| LH230120P00280000 | 2022-01-03 1:34PM EDT | 280.00 | 26.60 | 27.50 | 32.50 | 0.00 | - | 1 | 16 | 11.12% |
| LH230120P00290000 | 2022-01-03 1:27PM EDT | 290.00 | 30.80 | 32.60 | 36.80 | 0.00 | - | 1 | 13 | 0.00% |
| LH230120P00300000 | 2022-01-03 1:26PM EDT | 300.00 | 35.50 | 38.30 | 42.20 | 0.00 | - | 1 | 10 | 0.00% |
| LH230120P00310000 | 2021-12-30 3:37PM EDT | 310.00 | 34.50 | 44.30 | 48.70 | 0.00 | - | 3 | 5 | 0.00% |
| LH230120P00320000 | 2021-12-21 1:16PM EDT | 320.00 | 46.12 | 51.00 | 54.90 | 0.00 | - | - | 1 | 0.00% |
| LH230120P00340000 | 2021-12-31 11:19AM EDT | 340.00 | 49.40 | 65.10 | 69.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
