Options Chain for LABCORP HOLDINGS INC COM SHS (LH) - $237.85 as of 11/20/2024 8:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 96.50 | 99.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 145.00 | 91.50 | 95.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 150.00 | 86.60 | 90.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 155.00 | 81.60 | 85.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 160.00 | 76.70 | 80.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 165.00 | 71.60 | 75.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 170.00 | 66.40 | 69.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 175.00 | 61.60 | 65.50 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 56.60 | 60.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 185.00 | 51.80 | 55.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 46.70 | 49.90 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 195.00 | 42.10 | 44.30 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 200.00 | 36.70 | 40.30 | 48.00 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.98 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 210.00 | 26.80 | 29.40 | 26.20 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.94 | 0.01 | -0.03 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 220.00 | 17.50 | 19.70 | 27.92 | 0.00 | 0.00% | 0 | 63 | 0.23 | 0.87 | 0.01 | -0.06 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 230.00 | 9.90 | 10.70 | 8.90 | -3.50 | -28.23% | 10 | 358 | 0.21 | 0.73 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 240.00 | 3.70 | 4.40 | 3.20 | -0.60 | -15.79% | 20 | 790 | 0.19 | 0.44 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 250.00 | 1.00 | 1.55 | 1.26 | -0.24 | -16.00% | 2 | 64 | 0.19 | 0.18 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 260.00 | 0.30 | 0.45 | 0.45 | -0.10 | -18.19% | 1 | 35 | 0.20 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 270.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 280.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 300.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 310.00 | 0.00 | 1.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 320.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 195.00 | 0.05 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 200.00 | 0.05 | 0.40 | 0.28 | -0.24 | -46.16% | 4 | 4 | 0.31 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 210.00 | 0.15 | 0.75 | 0.51 | -0.54 | -51.43% | 1 | 84 | 0.27 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 220.00 | 0.50 | 0.95 | 0.92 | -0.23 | -20.00% | 8 | 90 | 0.22 | -0.13 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 230.00 | 2.00 | 2.35 | 2.83 | -0.02 | -0.71% | 20 | 501 | 0.19 | -0.27 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 240.00 | 5.80 | 6.40 | 7.50 | +0.50 | +7.15% | 10 | 283 | 0.18 | -0.56 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 250.00 | 12.90 | 14.80 | 8.38 | 0.00 | 0.00% | 0 | 102 | 0.21 | -0.82 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 260.00 | 21.70 | 23.60 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.03 | 11/20/2024 4:00:08 PM EST | |||
| 270.00 | 30.60 | 34.10 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 280.00 | 40.20 | 44.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 290.00 | 50.40 | 54.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 300.00 | 60.60 | 64.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 310.00 | 70.70 | 74.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 320.00 | 80.50 | 84.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 330.00 | 90.00 | 94.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |