Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX230331C00280000 | 2023-03-16 11:26AM EDT | 280.00 | 220.25 | 200.05 | 207.15 | 0.00 | - | - | 2 | 306.30% |
LRCX230331C00310000 | 2023-03-28 11:26AM EDT | 310.00 | 173.83 | 170.10 | 176.90 | -18.91 | -9.81% | 4 | 4 | 250.64% |
LRCX230331C00320000 | 2023-03-28 11:26AM EDT | 320.00 | 164.10 | 160.05 | 166.90 | -18.28 | -10.02% | 7 | 7 | 235.45% |
LRCX230331C00330000 | 2023-03-28 11:38AM EDT | 330.00 | 155.27 | 150.05 | 157.10 | -17.74 | -10.25% | 12 | 12 | 225.39% |
LRCX230331C00340000 | 2023-03-21 1:15PM EDT | 340.00 | 144.70 | 140.10 | 146.95 | -17.89 | -11.00% | 3 | 3 | 207.37% |
LRCX230331C00390000 | 2023-03-03 4:56PM EDT | 390.00 | 102.27 | 90.15 | 97.05 | 0.00 | - | 3 | 3 | 140.92% |
LRCX230331C00400000 | 2023-03-23 12:23PM EDT | 400.00 | 126.45 | 80.30 | 87.05 | 0.00 | - | - | 1 | 127.83% |
LRCX230331C00405000 | 2023-03-09 3:58PM EDT | 405.00 | 88.24 | 76.00 | 82.25 | 0.00 | - | 1 | 1 | 124.22% |
LRCX230331C00410000 | 2023-03-28 2:14PM EDT | 410.00 | 71.20 | 71.00 | 77.00 | -33.56 | -32.04% | 1 | 1 | 114.14% |
LRCX230331C00415000 | 2023-03-09 4:33PM EDT | 415.00 | 76.69 | 66.00 | 72.15 | 0.00 | - | 1 | 0 | 109.77% |
LRCX230331C00420000 | 2023-03-28 10:28AM EDT | 420.00 | 66.40 | 61.00 | 67.00 | +1.81 | +2.80% | 1 | 1 | 101.29% |
LRCX230331C00425000 | 2023-03-07 1:20PM EDT | 425.00 | 62.45 | 56.00 | 62.25 | 0.00 | - | 2 | 4 | 98.00% |
LRCX230331C00430000 | 2023-03-22 11:08AM EDT | 430.00 | 84.05 | 51.00 | 57.45 | 0.00 | - | - | 1 | 93.73% |
LRCX230331C00440000 | 2023-03-27 11:53AM EDT | 440.00 | 60.41 | 41.00 | 47.60 | 0.00 | - | 43 | 37 | 81.88% |
LRCX230331C00445000 | 2023-03-28 9:43AM EDT | 445.00 | 45.70 | 36.00 | 42.70 | +6.75 | +17.33% | 2 | 5 | 76.03% |
LRCX230331C00450000 | 2023-03-28 3:47PM EDT | 450.00 | 33.64 | 32.65 | 38.60 | -16.06 | -32.31% | 18 | 28 | 76.61% |
LRCX230331C00455000 | 2023-03-28 11:15AM EDT | 455.00 | 31.75 | 27.85 | 33.35 | -17.50 | -35.53% | 5 | 13 | 67.29% |
LRCX230331C00460000 | 2023-03-28 9:41AM EDT | 460.00 | 33.80 | 23.15 | 28.60 | -11.36 | -25.16% | 1 | 48 | 61.65% |
LRCX230331C00465000 | 2023-03-28 10:31AM EDT | 465.00 | 23.40 | 21.70 | 24.05 | -17.12 | -42.25% | 1 | 14 | 56.86% |
LRCX230331C00467500 | 2023-03-28 11:37AM EDT | 467.50 | 21.85 | 20.25 | 21.50 | -18.40 | -45.71% | 12 | 3 | 52.49% |
LRCX230331C00470000 | 2023-03-28 3:54PM EDT | 470.00 | 17.80 | 18.35 | 19.75 | -27.00 | -60.27% | 6 | 30 | 52.84% |
LRCX230331C00472500 | 2023-03-28 2:56PM EDT | 472.50 | 15.15 | 16.50 | 17.70 | -18.90 | -55.51% | 23 | 9 | 51.01% |
LRCX230331C00475000 | 2023-03-28 3:54PM EDT | 475.00 | 13.60 | 14.75 | 15.70 | -13.93 | -50.60% | 32 | 25 | 49.14% |
LRCX230331C00477500 | 2023-03-28 3:54PM EDT | 477.50 | 12.30 | 13.15 | 13.95 | -16.00 | -56.54% | 29 | 13 | 48.22% |
LRCX230331C00480000 | 2023-03-28 3:59PM EDT | 480.00 | 11.35 | 11.60 | 12.40 | -15.67 | -57.99% | 106 | 13 | 47.88% |
LRCX230331C00482500 | 2023-03-28 3:59PM EDT | 482.50 | 10.45 | 10.10 | 10.85 | -22.75 | -68.52% | 79 | 4 | 47.05% |
LRCX230331C00485000 | 2023-03-28 3:59PM EDT | 485.00 | 9.00 | 8.80 | 9.50 | -8.30 | -47.98% | 524 | 21 | 46.70% |
LRCX230331C00487500 | 2023-03-28 3:59PM EDT | 487.50 | 7.80 | 7.55 | 8.40 | -7.65 | -49.51% | 276 | 12 | 47.08% |
LRCX230331C00490000 | 2023-03-28 3:58PM EDT | 490.00 | 6.45 | 6.40 | 7.10 | -7.36 | -53.29% | 330 | 42 | 45.95% |
LRCX230331C00492500 | 2023-03-28 2:46PM EDT | 492.50 | 4.70 | 5.40 | 6.05 | -10.00 | -68.03% | 145 | 26 | 45.52% |
LRCX230331C00495000 | 2023-03-28 3:59PM EDT | 495.00 | 4.80 | 4.55 | 5.10 | -6.11 | -56.00% | 113 | 41 | 45.08% |
LRCX230331C00497500 | 2023-03-28 3:46PM EDT | 497.50 | 3.48 | 3.75 | 4.40 | -5.86 | -62.74% | 35 | 42 | 45.45% |
LRCX230331C00500000 | 2023-03-28 3:59PM EDT | 500.00 | 3.40 | 3.35 | 3.60 | -5.10 | -60.00% | 299 | 98 | 44.73% |
LRCX230331C00502500 | 2023-03-28 3:54PM EDT | 502.50 | 2.25 | 2.56 | 3.10 | -5.05 | -69.18% | 91 | 76 | 45.29% |
LRCX230331C00505000 | 2023-03-28 3:57PM EDT | 505.00 | 2.30 | 2.09 | 2.43 | -4.20 | -64.62% | 124 | 161 | 44.20% |
LRCX230331C00507500 | 2023-03-28 3:34PM EDT | 507.50 | 1.45 | 1.68 | 1.99 | -5.30 | -78.52% | 10 | 113 | 44.13% |
LRCX230331C00510000 | 2023-03-28 3:59PM EDT | 510.00 | 1.40 | 1.50 | 1.67 | -2.97 | -67.96% | 171 | 145 | 44.51% |
LRCX230331C00512500 | 2023-03-28 3:42PM EDT | 512.50 | 0.86 | 1.14 | 1.31 | -2.84 | -76.76% | 34 | 133 | 44.04% |
LRCX230331C00515000 | 2023-03-28 3:59PM EDT | 515.00 | 0.87 | 0.84 | 1.10 | -2.18 | -71.48% | 111 | 202 | 44.56% |
LRCX230331C00517500 | 2023-03-28 11:38AM EDT | 517.50 | 0.96 | 0.66 | 0.91 | -2.59 | -72.96% | 25 | 60 | 44.90% |
LRCX230331C00520000 | 2023-03-28 3:55PM EDT | 520.00 | 0.52 | 0.59 | 0.72 | -1.52 | -74.51% | 208 | 204 | 44.82% |
LRCX230331C00525000 | 2023-03-28 3:59PM EDT | 525.00 | 0.34 | 0.30 | 0.47 | -1.06 | -75.71% | 118 | 167 | 45.24% |
LRCX230331C00530000 | 2023-03-28 3:57PM EDT | 530.00 | 0.23 | 0.20 | 0.23 | -0.76 | -76.77% | 126 | 386 | 43.60% |
LRCX230331C00535000 | 2023-03-28 3:59PM EDT | 535.00 | 0.16 | 0.10 | 0.23 | -0.49 | -75.38% | 61 | 166 | 47.41% |
LRCX230331C00540000 | 2023-03-28 3:43PM EDT | 540.00 | 0.13 | 0.10 | 0.17 | -0.25 | -65.79% | 152 | 424 | 48.83% |
LRCX230331C00545000 | 2023-03-28 3:43PM EDT | 545.00 | 0.10 | 0.08 | 0.15 | -0.25 | -71.43% | 95 | 225 | 51.47% |
LRCX230331C00550000 | 2023-03-28 3:58PM EDT | 550.00 | 0.06 | 0.00 | 0.15 | -0.17 | -73.91% | 100 | 340 | 50.10% |
LRCX230331C00555000 | 2023-03-28 1:29PM EDT | 555.00 | 0.10 | 0.02 | 0.30 | -0.07 | -41.18% | 7 | 160 | 58.69% |
LRCX230331C00560000 | 2023-03-28 12:25PM EDT | 560.00 | 0.07 | 0.00 | 0.08 | -0.07 | -50.00% | 25 | 156 | 52.34% |
LRCX230331C00565000 | 2023-03-27 3:10PM EDT | 565.00 | 0.02 | 0.00 | 0.75 | -0.08 | -80.00% | 1 | 38 | 74.02% |
LRCX230331C00570000 | 2023-03-28 9:51AM EDT | 570.00 | 0.06 | 0.05 | 0.32 | -0.08 | -57.14% | 1 | 76 | 69.92% |
LRCX230331C00575000 | 2023-03-27 3:52PM EDT | 575.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 13 | 123 | 71.09% |
LRCX230331C00580000 | 2023-03-28 2:19PM EDT | 580.00 | 0.07 | 0.01 | 0.14 | -0.01 | -12.50% | 5 | 153 | 68.16% |
LRCX230331C00585000 | 2023-03-24 10:20AM EDT | 585.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 5 | 46 | 79.69% |
LRCX230331C00590000 | 2023-03-27 3:44PM EDT | 590.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 3 | 22 | 71.48% |
LRCX230331C00595000 | 2023-03-28 10:56AM EDT | 595.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 16 | 21 | 70.70% |
LRCX230331C00600000 | 2023-03-28 10:39AM EDT | 600.00 | 0.03 | 0.00 | 0.31 | -0.23 | -88.46% | 10 | 48 | 86.52% |
LRCX230331C00605000 | 2023-03-16 3:39PM EDT | 605.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 3 | 4 | 93.75% |
LRCX230331C00610000 | 2023-03-20 2:58PM EDT | 610.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 72.66% |
LRCX230331C00620000 | 2023-03-17 12:52PM EDT | 620.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 92.97% |
LRCX230331C00630000 | 2023-03-28 9:30AM EDT | 630.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 2 | 57 | 86.72% |
LRCX230331C00640000 | 2023-03-15 2:41PM EDT | 640.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 115.43% |
LRCX230331C00700000 | 2023-03-23 3:47PM EDT | 700.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 135.35% |
LRCX230331C00710000 | 2023-03-23 10:48AM EDT | 710.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 1 | 138.67% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX230331P00290000 | 2023-03-06 10:46AM EDT | 290.00 | 0.31 | 0.00 | 0.13 | 0.00 | - | 3 | 1 | 179.30% |
LRCX230331P00300000 | 2023-03-06 10:46AM EDT | 300.00 | 0.32 | 0.00 | 0.14 | 0.00 | - | 3 | 0 | 169.53% |
LRCX230331P00310000 | 2023-03-15 11:41AM EDT | 310.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 20 | 157.81% |
LRCX230331P00320000 | 2023-03-10 4:30PM EDT | 320.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 20 | 36 | 148.44% |
LRCX230331P00340000 | 2023-03-20 11:57AM EDT | 340.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 160 | 168 | 129.30% |
LRCX230331P00345000 | 2023-03-24 1:48PM EDT | 345.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 124.61% |
LRCX230331P00350000 | 2023-03-24 9:51AM EDT | 350.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | 2 | 22 | 123.05% |
LRCX230331P00355000 | 2023-03-28 11:30AM EDT | 355.00 | 0.07 | 0.00 | 0.10 | -0.20 | -74.07% | 10 | 14 | 110.16% |
LRCX230331P00360000 | 2023-03-06 10:30AM EDT | 360.00 | 0.02 | 0.00 | 0.59 | -0.24 | -92.31% | 2 | 14 | 130.66% |
LRCX230331P00365000 | 2023-03-20 11:47AM EDT | 365.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 24 | 109.18% |
LRCX230331P00370000 | 2023-03-07 11:02AM EDT | 370.00 | 0.54 | 0.00 | 0.84 | 0.00 | - | 1 | 5 | 126.47% |
LRCX230331P00375000 | 2023-03-20 11:47AM EDT | 375.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 10 | 11 | 95.12% |
LRCX230331P00380000 | 2023-03-22 10:16AM EDT | 380.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 14 | 17 | 101.27% |
LRCX230331P00385000 | 2023-03-17 10:59AM EDT | 385.00 | 0.36 | 0.00 | 0.16 | 0.00 | - | 1 | 26 | 88.28% |
LRCX230331P00390000 | 2023-03-28 9:57AM EDT | 390.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 28 | 28 | 86.52% |
LRCX230331P00395000 | 2023-03-28 11:30AM EDT | 395.00 | 0.13 | 0.00 | 0.22 | +0.12 | +1,200.00% | 20 | 198 | 82.62% |
LRCX230331P00400000 | 2023-03-28 1:54PM EDT | 400.00 | 0.10 | 0.00 | 0.21 | +0.08 | +400.00% | 24 | 65 | 77.54% |
LRCX230331P00405000 | 2023-03-27 12:17PM EDT | 405.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 18 | 200 | 76.17% |
LRCX230331P00410000 | 2023-03-28 3:45PM EDT | 410.00 | 0.10 | 0.01 | 0.21 | -0.02 | -16.67% | 10 | 47 | 69.14% |
LRCX230331P00415000 | 2023-03-28 3:18PM EDT | 415.00 | 0.11 | 0.03 | 0.14 | -0.01 | -8.33% | 5 | 69 | 62.70% |
LRCX230331P00420000 | 2023-03-28 3:41PM EDT | 420.00 | 0.10 | 0.05 | 0.17 | -0.06 | -37.50% | 36 | 30 | 60.35% |
LRCX230331P00425000 | 2023-03-28 2:16PM EDT | 425.00 | 0.20 | 0.08 | 0.21 | +0.09 | +81.82% | 152 | 90 | 58.11% |
LRCX230331P00430000 | 2023-03-28 3:35PM EDT | 430.00 | 0.26 | 0.13 | 0.29 | +0.08 | +44.44% | 52 | 156 | 56.64% |
LRCX230331P00435000 | 2023-03-28 3:00PM EDT | 435.00 | 0.38 | 0.25 | 0.39 | +0.11 | +40.74% | 73 | 163 | 55.66% |
LRCX230331P00440000 | 2023-03-28 3:42PM EDT | 440.00 | 0.52 | 0.33 | 0.53 | +0.13 | +33.33% | 47 | 228 | 53.56% |
LRCX230331P00445000 | 2023-03-28 3:27PM EDT | 445.00 | 0.80 | 0.52 | 0.74 | +0.45 | +128.57% | 78 | 202 | 52.34% |
LRCX230331P00450000 | 2023-03-28 3:59PM EDT | 450.00 | 0.99 | 0.78 | 1.05 | +0.29 | +41.43% | 175 | 211 | 51.17% |
LRCX230331P00455000 | 2023-03-28 3:59PM EDT | 455.00 | 1.35 | 1.12 | 1.53 | +0.35 | +35.00% | 88 | 134 | 50.10% |
LRCX230331P00460000 | 2023-03-28 3:59PM EDT | 460.00 | 1.92 | 1.61 | 2.11 | +0.54 | +39.13% | 163 | 264 | 50.89% |
LRCX230331P00465000 | 2023-03-28 3:58PM EDT | 465.00 | 2.80 | 2.40 | 2.98 | +0.95 | +51.35% | 58 | 171 | 50.23% |
LRCX230331P00467500 | 2023-03-28 3:43PM EDT | 467.50 | 3.85 | 2.87 | 3.50 | +1.85 | +92.50% | 113 | 85 | 49.82% |
LRCX230331P00470000 | 2023-03-28 3:54PM EDT | 470.00 | 4.05 | 3.40 | 4.00 | +1.47 | +56.98% | 587 | 169 | 48.84% |
LRCX230331P00472500 | 2023-03-28 3:54PM EDT | 472.50 | 5.10 | 4.00 | 4.70 | +2.26 | +79.58% | 89 | 87 | 48.63% |
LRCX230331P00475000 | 2023-03-28 3:59PM EDT | 475.00 | 5.20 | 4.75 | 5.40 | +1.80 | +52.94% | 225 | 150 | 47.95% |
LRCX230331P00477500 | 2023-03-28 3:54PM EDT | 477.50 | 6.35 | 5.55 | 6.25 | +2.95 | +86.76% | 213 | 67 | 47.60% |
LRCX230331P00480000 | 2023-03-28 3:36PM EDT | 480.00 | 7.88 | 6.40 | 6.90 | +3.28 | +71.30% | 395 | 160 | 45.75% |
LRCX230331P00482500 | 2023-03-28 3:23PM EDT | 482.50 | 9.40 | 7.45 | 7.90 | +5.25 | +126.51% | 54 | 21 | 45.20% |
LRCX230331P00485000 | 2023-03-28 3:57PM EDT | 485.00 | 9.62 | 8.50 | 9.40 | +4.04 | +72.40% | 163 | 154 | 46.61% |
LRCX230331P00487500 | 2023-03-28 3:58PM EDT | 487.50 | 10.75 | 9.75 | 10.30 | +5.30 | +97.25% | 139 | 35 | 44.51% |
LRCX230331P00490000 | 2023-03-28 3:45PM EDT | 490.00 | 13.65 | 11.10 | 12.15 | +6.45 | +89.58% | 55 | 66 | 46.61% |
LRCX230331P00492500 | 2023-03-28 3:07PM EDT | 492.50 | 13.89 | 12.50 | 13.55 | +4.99 | +56.07% | 19 | 150 | 45.94% |
LRCX230331P00495000 | 2023-03-28 3:29PM EDT | 495.00 | 17.10 | 14.15 | 15.20 | +7.62 | +80.38% | 100 | 395 | 46.04% |
LRCX230331P00497500 | 2023-03-28 1:59PM EDT | 497.50 | 20.80 | 15.80 | 17.00 | +9.55 | +84.89% | 7 | 108 | 46.46% |
LRCX230331P00500000 | 2023-03-28 3:07PM EDT | 500.00 | 19.27 | 17.60 | 18.75 | +7.52 | +64.00% | 23 | 248 | 46.09% |
LRCX230331P00502500 | 2023-03-28 1:33PM EDT | 502.50 | 23.00 | 19.50 | 20.70 | +9.45 | +69.74% | 14 | 86 | 46.44% |
LRCX230331P00505000 | 2023-03-28 2:19PM EDT | 505.00 | 25.30 | 20.75 | 24.50 | +13.90 | +121.93% | 1 | 141 | 58.07% |
LRCX230331P00507500 | 2023-03-28 10:31AM EDT | 507.50 | 25.00 | 23.10 | 28.60 | +10.35 | +70.65% | 33 | 84 | 54.37% |
LRCX230331P00510000 | 2023-03-28 2:10PM EDT | 510.00 | 30.00 | 25.20 | 29.45 | +12.20 | +68.54% | 16 | 59 | 50.42% |
LRCX230331P00512500 | 2023-03-28 10:02AM EDT | 512.50 | 27.95 | 27.15 | 33.00 | +12.00 | +75.24% | 4 | 54 | 55.40% |
LRCX230331P00515000 | 2023-03-28 3:46PM EDT | 515.00 | 34.00 | 29.20 | 35.50 | +11.50 | +51.11% | 1 | 105 | 56.69% |
LRCX230331P00517500 | 2023-03-28 3:46PM EDT | 517.50 | 36.39 | 31.65 | 37.95 | +15.44 | +73.70% | 1 | 19 | 59.23% |
LRCX230331P00520000 | 2023-03-28 3:35PM EDT | 520.00 | 38.54 | 34.15 | 40.00 | +16.49 | +74.78% | 13 | 146 | 60.18% |
LRCX230331P00525000 | 2023-03-28 3:59PM EDT | 525.00 | 42.26 | 38.60 | 45.00 | +11.24 | +36.23% | 2 | 50 | 63.11% |
LRCX230331P00530000 | 2023-03-24 3:50PM EDT | 530.00 | 31.25 | 43.40 | 49.55 | 0.00 | - | 22 | 192 | 64.89% |
LRCX230331P00535000 | 2023-03-23 3:13PM EDT | 535.00 | 23.00 | 48.40 | 55.00 | 0.00 | - | 19 | 19 | 72.34% |
LRCX230331P00540000 | 2023-03-23 3:01PM EDT | 540.00 | 25.65 | 53.35 | 60.00 | 0.00 | - | 16 | 19 | 76.98% |
LRCX230331P00545000 | 2023-03-23 1:51PM EDT | 545.00 | 22.47 | 58.40 | 64.85 | 0.00 | - | 11 | 17 | 81.15% |
LRCX230331P00550000 | 2023-03-24 9:46AM EDT | 550.00 | 40.00 | 63.40 | 69.80 | 0.00 | - | 1 | 6 | 85.50% |
LRCX230331P00555000 | 2023-03-23 12:51PM EDT | 555.00 | 30.35 | 68.35 | 75.00 | 0.00 | - | - | 10 | 90.97% |
LRCX230331P00560000 | 2023-03-27 1:22PM EDT | 560.00 | 58.15 | 73.30 | 80.00 | 0.00 | - | 4 | 240 | 95.12% |
LRCX230331P00570000 | 2023-03-23 11:00AM EDT | 570.00 | 41.30 | 83.30 | 89.95 | 0.00 | - | - | 3 | 103.42% |
LRCX230331P00580000 | 2023-03-17 1:09PM EDT | 580.00 | 69.90 | 93.20 | 100.00 | 0.00 | - | 2 | 0 | 111.40% |