LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:590.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230609C00590000 | 2023-06-01 12:53PM EDT | 2023-06-09 | 33.00 | 25.30 | 27.95 | 0.00 | - | 14 | 73 | 38.43% |
| LRCX230616C00590000 | 2023-06-02 3:09PM EDT | 2023-06-16 | 30.80 | 29.50 | 31.70 | -13.90 | -31.10% | 16 | 329 | 36.92% |
| LRCX230623C00590000 | 2023-06-02 1:19PM EDT | 2023-06-23 | 35.40 | 32.25 | 34.70 | -17.33 | -32.87% | 1 | 21 | 36.05% |
| LRCX230630C00590000 | 2023-05-31 2:58PM EDT | 2023-06-30 | 46.50 | 35.95 | 38.25 | 0.00 | - | 5 | 7 | 37.05% |
| LRCX230721C00590000 | 2023-06-01 2:35PM EDT | 2023-07-21 | 52.05 | 44.45 | 46.90 | 0.00 | - | 4 | 16 | 38.40% |
| LRCX230915C00590000 | 2023-06-02 12:21PM EDT | 2023-09-15 | 64.95 | 63.05 | 65.40 | -8.10 | -11.09% | 2 | 165 | 41.02% |
| LRCX231215C00590000 | 2023-04-26 1:42PM EDT | 2023-12-15 | 32.70 | 100.40 | 104.45 | 0.00 | - | 1 | 4 | 51.51% |
| LRCX240119C00590000 | 2023-06-01 9:58AM EDT | 2024-01-19 | 94.50 | 92.15 | 95.40 | -5.30 | -5.31% | 1 | 148 | 43.68% |
| LRCX250117C00590000 | 2023-05-19 10:40AM EDT | 2025-01-17 | 129.00 | 139.40 | 150.25 | 0.00 | - | 1 | 46 | 45.68% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230609P00590000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 2.69 | 2.22 | 2.95 | -0.41 | -13.23% | 45 | 74 | 32.94% |
| LRCX230616P00590000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 7.31 | 6.75 | 7.60 | +0.13 | +1.81% | 78 | 680 | 35.86% |
| LRCX230623P00590000 | 2023-06-02 1:46PM EDT | 2023-06-23 | 9.74 | 9.25 | 10.45 | +0.09 | +0.93% | 2 | 25 | 34.93% |
| LRCX230630P00590000 | 2023-06-01 3:09PM EDT | 2023-06-30 | 11.87 | 12.40 | 13.40 | 0.00 | - | 1 | 51 | 35.14% |
| LRCX230721P00590000 | 2023-06-02 12:31PM EDT | 2023-07-21 | 19.85 | 19.15 | 20.35 | -1.75 | -8.10% | 32 | 103 | 34.98% |
| LRCX230915P00590000 | 2023-06-01 3:48PM EDT | 2023-09-15 | 34.70 | 33.65 | 35.35 | 0.00 | - | 38 | 99 | 35.96% |
| LRCX231215P00590000 | 2023-06-01 2:57PM EDT | 2023-12-15 | 51.40 | 51.00 | 52.65 | 0.00 | - | 1 | 5 | 36.38% |
| LRCX240119P00590000 | 2023-06-02 1:02PM EDT | 2024-01-19 | 55.80 | 55.65 | 57.65 | +0.20 | +0.36% | 2 | 52 | 36.18% |
| LRCX250117P00590000 | 2023-06-02 11:03AM EDT | 2025-01-17 | 90.05 | 85.20 | 91.65 | -0.55 | -0.61% | 6 | 5 | 33.90% |
© 2023 Yahoo. All rights reserved.