Options Chain for LABCORP HOLDINGS INC COM SHS (LH) - $246.82 as of 5/5/2025 8:32:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 130.10 | 134.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 125.10 | 129.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 120.10 | 124.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 115.10 | 119.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 110.10 | 114.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 105.10 | 109.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 100.10 | 104.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 95.10 | 99.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 90.10 | 94.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 85.20 | 89.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 80.10 | 84.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 75.20 | 79.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 70.20 | 74.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 65.40 | 69.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 185.00 | 60.40 | 64.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 55.20 | 59.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 195.00 | 50.20 | 54.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 45.20 | 49.30 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 35.70 | 38.30 | 25.00 | 0.00 | 0.00% | 0 | 10 | 0.76 | 1.00 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 25.90 | 29.00 | 18.20 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.97 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 16.30 | 19.40 | 18.60 | 0.00 | 0.00% | 0 | 67 | 0.52 | 0.91 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 8.70 | 9.50 | 9.55 | -0.93 | -8.88% | 1 | 177 | 0.26 | 0.74 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 2.70 | 3.10 | 2.84 | -0.56 | -16.48% | 17 | 431 | 0.24 | 0.42 | 0.04 | -0.21 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.30 | 0.60 | 0.44 | -0.16 | -26.67% | 18 | 91 | 0.22 | 0.12 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.02 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.75 | 1.72 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.25 | 1.75 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 200 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 108 | 0.48 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 391 | 0.38 | -0.03 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.35 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 133 | 0.32 | -0.09 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 1.60 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 437 | 0.28 | -0.26 | 0.03 | -0.22 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 5.50 | 5.90 | 7.50 | 0.00 | 0.00% | 0 | 40 | 0.24 | -0.58 | 0.04 | -0.21 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 11.80 | 14.70 | 25.03 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.09 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 21.90 | 24.80 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 280.00 | 31.60 | 34.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 290.00 | 41.60 | 45.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 300.00 | 51.60 | 55.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 310.00 | 61.70 | 64.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 320.00 | 71.60 | 75.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 330.00 | 81.60 | 85.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 340.00 | 91.60 | 95.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |