LH - Laboratory Corporation of America Holdings
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LH240119C00165000 | 2023-05-17 10:23AM EDT | 165.00 | 58.55 | 58.50 | 62.00 | 0.00 | - | - | 1 | 48.30% |
| LH240119C00170000 | 2023-02-10 11:20AM EDT | 170.00 | 85.49 | 60.50 | 65.00 | 0.00 | - | 5 | 6 | 56.64% |
| LH240119C00175000 | 2023-05-25 2:13PM EDT | 175.00 | 47.66 | 50.40 | 53.20 | 0.00 | - | - | 1 | 44.23% |
| LH240119C00185000 | 2023-04-25 12:03PM EDT | 185.00 | 51.22 | 39.60 | 42.40 | 0.00 | - | 1 | 2 | 36.25% |
| LH240119C00195000 | 2022-08-17 2:12PM EDT | 195.00 | 75.40 | 49.30 | 52.50 | 0.00 | - | 4 | 4 | 60.29% |
| LH240119C00200000 | 2023-03-07 11:21AM EDT | 200.00 | 49.28 | 44.30 | 47.50 | 0.00 | - | 35 | 22 | 56.20% |
| LH240119C00210000 | 2023-02-13 1:26PM EDT | 210.00 | 53.40 | 28.50 | 33.10 | 0.00 | - | 57 | 63 | 43.81% |
| LH240119C00220000 | 2023-06-02 9:36AM EDT | 220.00 | 17.00 | 16.90 | 19.90 | +2.00 | +13.33% | 1 | 34 | 30.96% |
| LH240119C00230000 | 2023-05-24 1:50PM EDT | 230.00 | 13.57 | 11.70 | 13.80 | 0.00 | - | 1 | 328 | 27.79% |
| LH240119C00240000 | 2023-05-04 3:04PM EDT | 240.00 | 13.60 | 7.10 | 9.70 | 0.00 | - | 1 | 39 | 26.37% |
| LH240119C00250000 | 2023-06-02 3:34PM EDT | 250.00 | 6.46 | 5.80 | 8.10 | -0.01 | -0.15% | 3 | 48 | 27.85% |
| LH240119C00260000 | 2023-06-02 10:27AM EDT | 260.00 | 3.75 | 3.70 | 5.50 | +0.25 | +7.14% | 1 | 60 | 26.72% |
| LH240119C00270000 | 2023-04-25 11:59AM EDT | 270.00 | 5.00 | 1.60 | 4.50 | 0.00 | - | 1 | 57 | 27.77% |
| LH240119C00280000 | 2023-05-01 3:55PM EDT | 280.00 | 3.80 | 0.65 | 2.75 | 0.00 | - | 1 | 10 | 26.29% |
| LH240119C00290000 | 2023-06-01 3:20PM EDT | 290.00 | 0.71 | 0.00 | 2.20 | 0.00 | - | 5 | 43 | 27.08% |
| LH240119C00300000 | 2023-06-02 3:31PM EDT | 300.00 | 0.63 | 0.00 | 2.40 | -1.17 | -65.00% | 3 | 28 | 29.94% |
| LH240119C00310000 | 2023-04-11 1:09PM EDT | 310.00 | 1.96 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 32.71% |
| LH240119C00320000 | 2023-02-16 4:35PM EDT | 320.00 | 5.47 | 0.05 | 3.80 | 0.00 | - | 1 | 9 | 38.32% |
| LH240119C00330000 | 2023-04-27 3:20PM EDT | 330.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 33.76% |
| LH240119C00340000 | 2023-05-26 11:37AM EDT | 340.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 30.08% |
| LH240119C00350000 | 2023-04-24 2:36PM EDT | 350.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 29.61% |
| LH240119C00360000 | 2023-04-14 9:30AM EDT | 360.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 31.03% |
| LH240119C00370000 | 2022-12-08 10:50AM EDT | 370.00 | 1.98 | 0.25 | 3.80 | 0.00 | - | 26 | 43 | 47.68% |
| LH240119C00380000 | 2022-09-09 3:18PM EDT | 380.00 | 2.55 | 0.00 | 3.20 | 0.00 | - | 46 | 22 | 47.38% |
| LH240119C00390000 | 2023-04-11 12:29PM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 34.96% |
| LH240119C00400000 | 2023-02-16 11:27AM EDT | 400.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 3 | 96 | 47.42% |
| LH240119C00410000 | 2023-05-01 11:46AM EDT | 410.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 244 | 37.35% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LH240119P00105000 | 2023-06-02 9:33AM EDT | 105.00 | 0.75 | 0.65 | 1.70 | 0.00 | - | 19 | 501 | 53.93% |
| LH240119P00110000 | 2023-04-21 10:45AM EDT | 110.00 | 0.50 | 0.50 | 2.65 | 0.00 | - | 1 | 21 | 54.05% |
| LH240119P00115000 | 2023-04-14 12:06PM EDT | 115.00 | 0.60 | 0.10 | 2.80 | 0.00 | - | 2 | 6 | 50.10% |
| LH240119P00120000 | 2023-04-06 10:22AM EDT | 120.00 | 1.10 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 54.02% |
| LH240119P00125000 | 2023-04-11 2:14PM EDT | 125.00 | 0.75 | 0.45 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LH240119P00130000 | 2023-04-11 2:14PM EDT | 130.00 | 0.95 | 0.60 | 3.30 | 0.00 | - | - | 1 | 51.07% |
| LH240119P00135000 | 2022-12-23 2:54PM EDT | 135.00 | 2.61 | 0.00 | 3.50 | 0.00 | - | 2 | 2 | 48.85% |
| LH240119P00140000 | 2023-01-05 4:58PM EDT | 140.00 | 2.80 | 0.05 | 3.80 | 0.00 | - | 3 | 110 | 47.01% |
| LH240119P00145000 | 2022-08-04 11:13AM EDT | 145.00 | 3.51 | 2.60 | 7.30 | 0.00 | - | 1 | 1 | 54.88% |
| LH240119P00150000 | 2022-11-02 12:33PM EDT | 150.00 | 5.30 | 3.50 | 4.10 | 0.00 | - | - | 2 | 42.23% |
| LH240119P00160000 | 2022-11-21 2:10PM EDT | 160.00 | 5.50 | 3.90 | 5.20 | 0.00 | - | 1 | 6 | 39.79% |
| LH240119P00165000 | 2022-10-24 1:32PM EDT | 165.00 | 10.30 | 5.50 | 6.80 | 0.00 | - | 1 | 7 | 40.95% |
| LH240119P00170000 | 2023-05-24 1:54PM EDT | 170.00 | 4.10 | 3.00 | 5.40 | 0.00 | - | 1 | 23 | 34.66% |
| LH240119P00175000 | 2022-08-25 9:30AM EDT | 175.00 | 8.90 | 11.40 | 14.00 | 0.00 | - | 1 | 3 | 49.66% |
| LH240119P00180000 | 2023-05-24 1:52PM EDT | 180.00 | 5.65 | 4.50 | 6.80 | 0.00 | - | 1 | 7 | 32.18% |
| LH240119P00185000 | 2023-03-03 4:22PM EDT | 185.00 | 4.80 | 4.20 | 6.80 | 0.00 | - | 2 | 8 | 29.31% |
| LH240119P00190000 | 2023-03-03 4:19PM EDT | 190.00 | 5.50 | 5.10 | 8.20 | 0.00 | - | 1 | 14 | 29.09% |
| LH240119P00195000 | 2023-03-03 4:18PM EDT | 195.00 | 6.20 | 6.10 | 9.00 | 0.00 | - | 1 | 12 | 27.50% |
| LH240119P00200000 | 2023-05-23 1:29PM EDT | 200.00 | 9.60 | 8.50 | 9.70 | 0.00 | - | 6 | 47 | 25.58% |
| LH240119P00210000 | 2023-05-19 9:40AM EDT | 210.00 | 12.13 | 11.40 | 13.90 | 0.00 | - | 1 | 44 | 25.44% |
| LH240119P00220000 | 2023-05-16 1:05PM EDT | 220.00 | 16.40 | 13.70 | 16.40 | 0.00 | - | 4 | 55 | 21.49% |
| LH240119P00230000 | 2023-05-24 1:52PM EDT | 230.00 | 21.95 | 18.60 | 21.50 | 0.00 | - | 1 | 28 | 19.88% |
| LH240119P00240000 | 2023-05-05 2:48PM EDT | 240.00 | 24.45 | 24.80 | 28.00 | 0.00 | - | 4 | 217 | 18.68% |
| LH240119P00250000 | 2023-05-10 1:46PM EDT | 250.00 | 30.60 | 32.50 | 36.00 | 0.00 | - | 1 | 32 | 18.40% |
| LH240119P00260000 | 2023-04-11 10:33AM EDT | 260.00 | 32.50 | 39.90 | 42.80 | 0.00 | - | 1 | 8 | 0.00% |
| LH240119P00270000 | 2022-11-15 4:06PM EDT | 270.00 | 39.46 | 46.90 | 48.00 | 0.00 | - | 1 | 13 | 0.00% |
| LH240119P00280000 | 2022-09-21 12:49PM EDT | 280.00 | 62.98 | 70.90 | 74.10 | 0.00 | - | 10 | 11 | 43.16% |
| LH240119P00290000 | 2022-06-13 11:05AM EDT | 290.00 | 77.33 | 58.00 | 61.00 | 0.00 | - | 1 | 2 | 0.00% |
| LH240119P00300000 | 2022-09-15 11:32AM EDT | 300.00 | 75.27 | 89.00 | 94.00 | 0.00 | - | 1 | 1 | 48.77% |
| LH240119P00320000 | 2022-08-04 10:38AM EDT | 320.00 | 71.50 | 92.00 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.