LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:400.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230602C00400000 | 2023-05-26 2:19PM EDT | 2023-06-02 | 224.20 | 227.65 | 233.25 | 0.00 | - | 1 | 1 | 226.76% |
| LRCX230616C00400000 | 2023-05-22 11:36AM EDT | 2023-06-16 | 186.35 | 227.60 | 234.55 | 0.00 | - | 2 | 114 | 107.69% |
| LRCX230915C00400000 | 2023-04-28 1:22PM EDT | 2023-09-15 | 136.25 | 232.45 | 238.45 | 0.00 | - | 1 | 2 | 58.54% |
| LRCX240119C00400000 | 2023-05-26 3:38PM EDT | 2024-01-19 | 249.00 | 245.00 | 250.05 | 0.00 | - | 10 | 182 | 55.51% |
| LRCX240621C00400000 | 2023-02-02 4:59PM EDT | 2024-06-21 | 190.00 | 144.45 | 152.10 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX250117C00400000 | 2023-05-18 10:10AM EDT | 2025-01-17 | 236.25 | 275.10 | 282.35 | 0.00 | - | 1 | 15 | 52.54% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230602P00400000 | 2023-05-16 12:17PM EDT | 2023-06-02 | 0.16 | 0.00 | 0.75 | 0.00 | - | 22 | 31 | 218.85% |
| LRCX230609P00400000 | 2023-05-08 11:26AM EDT | 2023-06-09 | 0.66 | 0.00 | 0.46 | 0.00 | - | 2 | 8 | 112.79% |
| LRCX230616P00400000 | 2023-05-30 2:56PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 5 | 988 | 50.00% |
| LRCX230623P00400000 | 2023-05-17 1:20PM EDT | 2023-06-23 | 0.26 | 0.00 | 0.56 | 0.00 | - | - | 3 | 74.56% |
| LRCX230630P00400000 | 2023-05-18 10:19AM EDT | 2023-06-30 | 0.06 | 0.00 | 0.63 | 0.00 | - | 2 | 11 | 66.60% |
| LRCX230721P00400000 | 2023-05-24 2:39PM EDT | 2023-07-21 | 1.37 | 0.27 | 0.63 | 0.00 | - | - | 5 | 53.86% |
| LRCX230915P00400000 | 2023-05-25 12:08PM EDT | 2023-09-15 | 2.88 | 2.59 | 3.10 | -1.69 | -36.98% | 1 | 410 | 50.65% |
| LRCX231215P00400000 | 2023-05-25 9:37AM EDT | 2023-12-15 | 11.28 | 8.20 | 9.05 | 0.00 | - | 20 | 48 | 49.10% |
| LRCX240119P00400000 | 2023-05-30 11:49AM EDT | 2024-01-19 | 10.20 | 9.80 | 10.55 | -0.65 | -5.99% | 3 | 512 | 47.30% |
| LRCX240621P00400000 | 2023-05-30 2:51PM EDT | 2024-06-21 | 18.60 | 17.55 | 19.70 | -2.77 | -12.96% | 1 | 89 | 44.88% |
| LRCX250117P00400000 | 2023-05-26 2:03PM EDT | 2025-01-17 | 29.30 | 27.30 | 30.35 | +0.47 | +1.63% | 1 | 151 | 42.61% |
© 2023 Yahoo. All rights reserved.