Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240517C00640000 | 2024-01-16 1:49PM EDT | 2024-05-17 | 147.08 | 281.20 | 286.60 | 0.00 | - | - | 0 | 215.92% |
LRCX240621C00640000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 296.25 | 232.65 | 244.45 | 0.00 | - | 3 | 83 | 50.47% |
LRCX240719C00640000 | 2024-04-12 11:22AM EDT | 2024-07-19 | 325.86 | 237.10 | 248.30 | 0.00 | - | 1 | 3 | 58.57% |
LRCX250117C00640000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 360.14 | 313.80 | 326.40 | 0.00 | - | 1 | 40 | 71.22% |
LRCX250620C00640000 | 2024-03-14 11:15AM EDT | 2025-06-20 | 357.00 | 370.70 | 383.90 | 0.00 | - | 1 | 0 | 77.62% |
LRCX260116C00640000 | 2024-02-20 1:02PM EDT | 2026-01-16 | 350.82 | 414.10 | 426.35 | 0.00 | - | 2 | 1 | 76.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240517P00640000 | 2024-04-03 10:33AM EDT | 2024-05-17 | 0.45 | 0.00 | 1.38 | 0.00 | - | 3 | 27 | 70.85% |
LRCX240621P00640000 | 2024-04-25 9:58AM EDT | 2024-06-21 | 1.02 | 0.63 | 0.92 | 0.00 | - | 3 | 114 | 41.44% |
LRCX240719P00640000 | 2024-04-25 10:12AM EDT | 2024-07-19 | 2.08 | 1.99 | 2.41 | 0.00 | - | 111 | 56 | 39.32% |
LRCX240920P00640000 | 2024-04-11 2:13PM EDT | 2024-09-20 | 5.85 | 7.05 | 7.50 | 0.00 | - | 4 | 10 | 37.80% |
LRCX241220P00640000 | 2024-04-05 1:17PM EDT | 2024-12-20 | 13.67 | 16.85 | 17.40 | 0.00 | - | 1 | 26 | 37.82% |
LRCX250117P00640000 | 2024-04-24 9:31AM EDT | 2025-01-17 | 18.00 | 19.35 | 20.20 | 0.00 | - | 1 | 126 | 37.61% |
LRCX250620P00640000 | 2024-04-24 11:17AM EDT | 2025-06-20 | 33.00 | 33.00 | 34.65 | 0.00 | - | 19 | 14 | 36.67% |
LRCX260116P00640000 | 2023-12-14 4:47PM EDT | 2026-01-16 | 73.00 | 73.30 | 80.60 | 0.00 | - | 6 | 7 | 44.89% |