Laboratory Corporation of America Holdings (LH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LH220121C00090000 | 2021-11-10 6:59AM EST | 90.00 | 113.10 | 196.20 | 201.00 | 0.00 | - | 1 | 0 | 1,162.50% |
| LH220121C00095000 | 2021-11-10 6:59AM EST | 95.00 | 108.80 | 191.20 | 196.00 | 0.00 | - | 1 | 0 | 1,111.13% |
| LH220121C00100000 | 2021-12-02 10:54AM EST | 100.00 | 190.30 | 213.20 | 216.50 | 0.00 | - | - | 2 | 1,703.47% |
| LH220121C00115000 | 2021-12-02 10:54AM EST | 115.00 | 175.40 | 198.40 | 201.50 | 0.00 | - | - | 2 | 1,493.36% |
| LH220121C00120000 | 2021-12-02 10:53AM EST | 120.00 | 170.40 | 193.20 | 196.50 | 0.00 | - | - | 1 | 1,430.15% |
| LH220121C00125000 | 2021-12-02 10:53AM EST | 125.00 | 165.40 | 188.10 | 191.50 | 0.00 | - | 1 | 1 | 1,371.90% |
| LH220121C00130000 | 2021-12-02 10:53AM EST | 130.00 | 160.50 | 183.70 | 186.30 | 0.00 | - | - | 1 | 1,321.73% |
| LH220121C00135000 | 2021-12-02 10:53AM EST | 135.00 | 155.50 | 178.40 | 181.30 | 0.00 | - | - | 1 | 1,267.97% |
| LH220121C00150000 | 2021-11-10 6:59AM EST | 150.00 | 155.60 | 136.90 | 140.50 | 0.00 | - | 2 | 3 | 702.78% |
| LH220121C00155000 | 2021-11-10 6:59AM EST | 155.00 | 51.90 | 131.70 | 135.70 | 0.00 | - | 1 | 0 | 674.27% |
| LH220121C00160000 | 2022-01-06 9:30AM EST | 160.00 | 125.40 | 109.80 | 114.50 | 0.00 | - | - | 2 | 244.14% |
| LH220121C00165000 | 2021-11-10 6:59AM EST | 165.00 | 82.80 | 121.60 | 125.80 | 0.00 | - | - | 2 | 619.97% |
| LH220121C00175000 | 2021-11-10 6:59AM EST | 175.00 | 39.52 | 111.60 | 115.50 | 0.00 | - | 2 | 2 | 566.60% |
| LH220121C00180000 | 2022-01-14 12:00PM EST | 180.00 | 94.60 | 89.80 | 94.30 | 0.00 | - | 1 | 0 | 186.52% |
| LH220121C00185000 | 2021-11-10 6:59AM EST | 185.00 | 95.37 | 102.10 | 105.90 | 0.00 | - | 1 | 1 | 524.71% |
| LH220121C00190000 | 2022-01-03 3:07PM EST | 190.00 | 108.49 | 79.90 | 84.40 | 0.00 | - | 5 | 11 | 172.95% |
| LH220121C00195000 | 2021-11-10 6:59AM EST | 195.00 | 67.50 | 92.00 | 96.00 | 0.00 | - | 5 | 4 | 478.27% |
| LH220121C00200000 | 2022-01-07 1:05PM EST | 200.00 | 86.27 | 69.60 | 74.20 | 0.00 | - | 1 | 17 | 128.13% |
| LH220121C00210000 | 2022-01-14 1:50PM EST | 210.00 | 63.30 | 60.50 | 63.50 | 0.00 | - | 1 | 21 | 119.92% |
| LH220121C00220000 | 2021-11-29 3:07PM EST | 220.00 | 73.40 | 87.90 | 90.60 | 0.00 | - | 2 | 19 | 594.21% |
| LH220121C00230000 | 2021-12-20 11:31AM EST | 230.00 | 76.86 | 40.80 | 43.50 | 0.00 | - | 1 | 6 | 90.43% |
| LH220121C00240000 | 2021-12-22 10:55AM EST | 240.00 | 31.50 | 29.70 | 34.30 | -35.73 | -53.15% | 1 | 13 | 64.45% |
| LH220121C00250000 | 2021-12-29 11:19AM EST | 250.00 | 59.43 | 20.30 | 23.40 | 0.00 | - | 1 | 53 | 76.81% |
| LH220121C00260000 | 2022-01-06 3:20PM EST | 260.00 | 32.60 | 10.70 | 14.00 | 0.00 | - | 2 | 94 | 58.33% |
| LH220121C00270000 | 2022-01-18 12:59PM EST | 270.00 | 5.60 | 4.10 | 6.70 | -0.20 | -3.45% | 20 | 183 | 50.98% |
| LH220121C00280000 | 2022-01-18 12:34PM EST | 280.00 | 1.55 | 0.50 | 2.20 | -0.92 | -37.25% | 53 | 179 | 46.29% |
| LH220121C00290000 | 2022-01-18 3:23PM EST | 290.00 | 0.30 | 0.15 | 0.50 | -0.25 | -45.45% | 13 | 1,229 | 44.78% |
| LH220121C00300000 | 2022-01-18 1:27PM EST | 300.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 6 | 426 | 57.13% |
| LH220121C00310000 | 2022-01-18 10:55AM EST | 310.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 4 | 553 | 56.25% |
| LH220121C00320000 | 2022-01-18 12:44PM EST | 320.00 | 0.13 | 0.00 | 0.15 | +0.03 | +30.00% | 3 | 386 | 67.58% |
| LH220121C00330000 | 2022-01-14 10:49AM EST | 330.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 90 | 104.59% |
| LH220121C00340000 | 2022-01-14 3:59PM EST | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 101 | 91.99% |
| LH220121C00350000 | 2022-01-03 11:07AM EST | 350.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 149.41% |
| LH220121C00360000 | 2021-12-31 3:10PM EST | 360.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 17 | 162.11% |
| LH220121C00370000 | 2021-11-10 6:59AM EST | 370.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 176.51% |
| LH220121C00380000 | 2021-12-03 9:51AM EST | 380.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 24 | 10 | 186.57% |
| LH220121C00400000 | 2021-11-10 6:59AM EST | 400.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | - | 2 | 211.91% |
| LH220121C00450000 | 2022-01-18 12:04AM EST | 450.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 53 | 47 | 180.08% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LH220121P00090000 | 2021-11-10 6:59AM EST | 90.00 | 1.50 | 0.75 | 2.10 | 0.00 | - | 4 | 4 | 594.73% |
| LH220121P00110000 | 2021-11-10 6:59AM EST | 110.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 469.92% |
| LH220121P00120000 | 2021-12-16 1:19PM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 267.19% |
| LH220121P00135000 | 2021-11-10 6:59AM EST | 135.00 | 2.75 | 2.70 | 2.30 | 0.00 | - | 1 | 1 | 442.87% |
| LH220121P00150000 | 2021-11-10 6:59AM EST | 150.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 271.29% |
| LH220121P00155000 | 2021-11-10 6:59AM EST | 155.00 | 6.80 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 314.16% |
| LH220121P00160000 | 2021-11-30 9:30AM EST | 160.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 50.00% |
| LH220121P00165000 | 2021-11-10 6:59AM EST | 165.00 | 9.30 | 0.00 | 2.40 | 0.00 | - | 1 | 16 | 283.89% |
| LH220121P00170000 | 2021-11-10 6:59AM EST | 170.00 | 5.10 | 0.00 | 2.45 | 0.00 | - | 1 | 17 | 270.41% |
| LH220121P00175000 | 2021-10-22 2:38PM EST | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LH220121P00180000 | 2021-11-10 6:59AM EST | 180.00 | 0.65 | 0.15 | 2.55 | 0.00 | - | 1 | 23 | 247.36% |
| LH220121P00185000 | 2021-11-10 6:59AM EST | 185.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 231.69% |
| LH220121P00190000 | 2021-10-19 2:19PM EST | 190.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 1 | 62 | 214.65% |
| LH220121P00195000 | 2021-12-21 3:54PM EST | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 33 | 197.07% |
| LH220121P00200000 | 2021-11-10 6:59AM EST | 200.00 | 1.17 | 0.00 | 2.75 | 0.00 | - | 1 | 63 | 194.78% |
| LH220121P00210000 | 2021-11-10 6:59AM EST | 210.00 | 1.67 | 0.00 | 1.00 | 0.00 | - | 2 | 69 | 137.50% |
| LH220121P00220000 | 2021-12-22 9:30AM EST | 220.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 70 | 137.31% |
| LH220121P00230000 | 2022-01-18 9:57AM EST | 230.00 | 0.42 | 0.00 | 2.30 | +0.07 | +20.00% | 1 | 69 | 115.38% |
| LH220121P00240000 | 2022-01-03 1:01PM EST | 240.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 171 | 71.19% |
| LH220121P00250000 | 2022-01-18 10:31AM EST | 250.00 | 0.52 | 0.10 | 0.70 | +0.01 | +1.96% | 10 | 178 | 52.44% |
| LH220121P00260000 | 2022-01-18 3:38PM EST | 260.00 | 1.00 | 0.50 | 1.10 | -0.20 | -16.67% | 18 | 244 | 44.07% |
| LH220121P00270000 | 2022-01-18 12:20PM EST | 270.00 | 3.28 | 1.75 | 3.60 | -0.12 | -3.53% | 11 | 164 | 39.19% |
| LH220121P00280000 | 2022-01-18 12:20PM EST | 280.00 | 9.00 | 7.90 | 10.60 | +0.04 | +0.45% | 67 | 316 | 48.17% |
| LH220121P00290000 | 2022-01-18 10:30AM EST | 290.00 | 18.50 | 16.60 | 19.20 | +14.20 | +330.23% | 13 | 351 | 53.86% |
| LH220121P00300000 | 2022-01-18 12:18PM EST | 300.00 | 27.10 | 27.30 | 29.50 | +10.50 | +63.25% | 25 | 198 | 50.49% |
| LH220121P00310000 | 2022-01-12 10:20AM EST | 310.00 | 26.10 | 37.60 | 38.60 | 0.00 | - | 4 | 161 | 72.85% |
| LH220121P00320000 | 2022-01-12 10:17AM EST | 320.00 | 36.68 | 45.70 | 50.30 | 0.00 | - | 2 | 34 | 127.15% |
| LH220121P00330000 | 2022-01-04 2:53PM EST | 330.00 | 42.22 | 55.70 | 60.40 | 0.00 | - | 1 | 1 | 145.36% |
| LH220121P00340000 | 2021-12-17 10:01AM EST | 340.00 | 32.90 | 65.70 | 70.40 | 0.00 | - | 1 | 0 | 160.84% |
© 2022 Yahoo. All rights reserved.
