Options Chain for LABCORP HOLDINGS INC COM SHS (LH) - $227.34 as of 9/6/2024 3:55:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 102.20 | 106.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 125.00 | 97.10 | 101.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 130.00 | 92.20 | 96.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 135.00 | 87.20 | 91.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 140.00 | 82.20 | 86.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 145.00 | 77.20 | 81.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 150.00 | 72.20 | 76.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 155.00 | 67.70 | 70.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 160.00 | 62.90 | 66.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 165.00 | 58.20 | 61.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 170.00 | 53.20 | 56.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:08 PM EST | |||
| 175.00 | 48.20 | 50.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:08 PM EST | |||
| 180.00 | 43.20 | 46.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:08 PM EST | |||
| 185.00 | 38.30 | 41.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:08 PM EST | |||
| 190.00 | 33.30 | 36.10 | 49.09 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.03 | 8/2/2024 | 9/6/2024 4:00:08 PM EST |
| 195.00 | 28.40 | 30.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:08 PM EST | |||
| 200.00 | 23.60 | 25.40 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 9/6/2024 4:00:08 PM EST | |||
| 210.00 | 14.70 | 15.70 | 20.10 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.91 | 0.01 | -0.09 | 8/27/2024 | 9/6/2024 4:00:08 PM EST |
| 220.00 | 5.40 | 7.20 | 12.38 | 0.00 | 0.00% | 0 | 378 | 0.21 | 0.67 | 0.03 | -0.16 | 8/28/2024 | 9/6/2024 4:00:08 PM EST |
| 230.00 | 1.80 | 2.15 | 2.00 | -1.45 | -42.03% | 12 | 508 | 0.24 | 0.30 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 240.00 | 0.25 | 0.45 | 0.44 | -0.20 | -31.25% | 8 | 151 | 0.24 | 0.06 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 250.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.40 | 0.01 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:08 PM EST |
| 260.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:08 PM EST |
| 270.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:08 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.03 | 8/2/2024 | 9/6/2024 4:00:08 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.03 | 8/23/2024 | 9/6/2024 4:00:08 PM EST |
| 190.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 4:00:08 PM EST |
| 195.00 | 0.05 | 0.75 | 1.37 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 4:00:08 PM EST |
| 200.00 | 0.05 | 2.30 | 0.39 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.01 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 4:00:08 PM EST |
| 210.00 | 0.45 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 235 | 0.27 | -0.09 | 0.01 | -0.09 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 220.00 | 2.35 | 2.65 | 2.25 | +0.82 | +57.35% | 10 | 168 | 0.25 | -0.33 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 230.00 | 7.40 | 7.90 | 6.60 | +2.20 | +50.00% | 4 | 73 | 0.24 | -0.70 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 240.00 | 15.10 | 16.80 | 10.10 | 0.00 | 0.00% | 0 | 86 | 0.36 | -0.94 | 0.01 | -0.05 | 8/2/2024 | 9/6/2024 4:00:08 PM EST |
| 250.00 | 24.00 | 28.20 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:08 PM EST | |||
| 260.00 | 33.80 | 38.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 270.00 | 43.80 | 48.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 280.00 | 53.80 | 58.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 290.00 | 63.80 | 68.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 300.00 | 73.80 | 78.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 310.00 | 83.80 | 88.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 320.00 | 93.80 | 98.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST |