Options Chain for LABORATORY CORP AMER HLDGS COM NEW (LH) - $198.35 as of 4/26/2024 3:26:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.80 | 100.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 91.80 | 95.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 87.00 | 90.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 81.90 | 84.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 76.90 | 80.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 72.20 | 75.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 66.90 | 70.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 61.90 | 65.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 56.80 | 60.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 52.10 | 55.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 47.00 | 50.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 42.20 | 45.50 | % | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 36.90 | 40.50 | % | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 32.30 | 35.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 27.00 | 30.60 | % | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 22.40 | 25.70 | 27.40 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 19.00 | 20.70 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.06 | 4/26/2024 4:00:01 PM EST | |||
| 185.00 | 12.80 | 15.40 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.90 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 10.20 | 11.40 | 19.10 | 0.00 | 0.00% | 0 | 38 | 0.26 | 0.81 | 0.02 | -0.11 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 5.10 | 6.90 | 6.80 | +0.50 | +7.94% | 28 | 59 | 0.23 | 0.66 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 3.70 | 4.00 | 3.90 | +0.15 | +4.00% | 1,771 | 57 | 0.22 | 0.49 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 0.75 | 0.95 | 0.95 | +0.15 | +18.75% | 248 | 241 | 0.20 | 0.15 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 367 | 0.27 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 200 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 623 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.59 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.25 | % | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.02 | 1/12/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 0.05 | 0.20 | % | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | -0.03 | 3/4/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.00 | 0.00 | -0.04 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 0.05 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.01 | 0.00 | -0.04 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 0.30 | 0.50 | 0.30 | -0.20 | -40.00% | 2 | 32 | 0.29 | -0.04 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 0.65 | 0.80 | 0.84 | -0.01 | -1.18% | 2 | 46 | 0.26 | -0.10 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 1.25 | 1.40 | 1.42 | -0.07 | -4.70% | 4 | 222 | 0.24 | -0.19 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 2.00 | 2.75 | 2.65 | -0.35 | -11.67% | 76 | 233 | 0.21 | -0.34 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 4.60 | 5.00 | 4.70 | -0.50 | -9.62% | 115 | 244 | 0.22 | -0.51 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 11.30 | 12.40 | 12.50 | 0.00 | 0.00% | 0 | 259 | 0.27 | -0.85 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 20.20 | 23.70 | 22.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 30.10 | 33.70 | 29.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 40.10 | 43.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 250.00 | 50.10 | 53.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 260.00 | 60.10 | 63.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 270.00 | 70.10 | 73.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 280.00 | 80.10 | 83.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 290.00 | 90.10 | 93.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 300.00 | 100.10 | 103.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 310.00 | 110.10 | 113.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |