Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240524C00895000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 33.74 | 25.45 | 29.45 | -22.08 | -39.56% | 10 | 11 | 46.83% |
LRCX240531C00895000 | 2024-05-16 9:45AM EDT | 2024-05-31 | 62.95 | 28.30 | 33.70 | 0.00 | - | 6 | 8 | 37.05% |
LRCX240607C00895000 | 2024-05-15 10:43AM EDT | 2024-06-07 | 53.00 | 34.90 | 39.30 | 0.00 | - | 2 | 3 | 36.48% |
LRCX240614C00895000 | 2024-05-17 11:57AM EDT | 2024-06-14 | 51.22 | 39.25 | 44.85 | -4.73 | -8.45% | 33 | 31 | 37.09% |
LRCX240621C00895000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 70.00 | 43.45 | 47.65 | 0.00 | - | 1 | 6 | 35.55% |
LRCX240719C00895000 | 2024-05-02 12:23PM EDT | 2024-07-19 | 49.95 | 55.95 | 60.85 | 0.00 | - | 8 | 24 | 35.23% |
LRCX240920C00895000 | 2024-05-15 10:58AM EDT | 2024-09-20 | 102.00 | 83.55 | 89.10 | 0.00 | - | 1 | 23 | 38.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240524P00895000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 8.97 | 8.05 | 9.25 | +5.29 | +143.75% | 110 | 12 | 38.86% |
LRCX240531P00895000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 13.00 | 11.80 | 13.20 | +6.77 | +108.67% | 2 | 29 | 31.56% |
LRCX240607P00895000 | 2024-05-15 3:52PM EDT | 2024-06-07 | 9.48 | 15.35 | 17.70 | 0.00 | - | 4 | 3 | 30.80% |
LRCX240614P00895000 | 2024-05-17 11:16AM EDT | 2024-06-14 | 16.00 | 19.55 | 24.40 | +16.00 | - | 1 | 2 | 33.50% |
LRCX240621P00895000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 23.14 | 23.45 | 25.20 | +9.42 | +68.66% | 18 | 44 | 30.50% |
LRCX240628P00895000 | 2024-05-15 3:38PM EDT | 2024-06-28 | 17.88 | 25.75 | 29.85 | +17.88 | - | - | 1 | 31.67% |
LRCX240719P00895000 | 2024-05-17 2:06PM EDT | 2024-07-19 | 36.21 | 35.00 | 36.60 | +12.53 | +52.91% | 6 | 48 | 30.30% |
LRCX240920P00895000 | 2024-05-13 10:48AM EDT | 2024-09-20 | 61.45 | 52.00 | 57.90 | 0.00 | - | 1 | 55 | 31.51% |