Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EST. Market open.
Strike:300.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127C00300000 | 2023-01-24 3:36PM EST | 2023-01-27 | 187.09 | 187.00 | 189.15 | 0.00 | - | 7 | 10 | 473.63% |
| LRCX230217C00300000 | 2022-12-22 3:55PM EST | 2023-02-17 | 113.95 | 171.20 | 175.35 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX230317C00300000 | 2022-12-12 10:39AM EST | 2023-03-17 | 161.30 | 166.10 | 169.95 | 0.00 | - | 5 | 7 | 0.00% |
| LRCX230616C00300000 | 2023-01-09 10:20AM EST | 2023-06-16 | 165.50 | 192.55 | 197.20 | 0.00 | - | 4 | 4 | 60.64% |
| LRCX240119C00300000 | 2023-01-26 2:19PM EST | 2024-01-19 | 217.10 | 204.75 | 208.60 | 0.00 | - | 2 | 22 | 52.60% |
| LRCX240621C00300000 | 2022-10-21 8:30AM EST | 2024-06-21 | 120.00 | 196.50 | 204.05 | 0.00 | - | 1 | 1 | 41.60% |
| LRCX250117C00300000 | 2023-01-26 9:50AM EST | 2025-01-17 | 219.00 | 222.75 | 230.95 | 0.00 | - | 1 | 4 | 50.59% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127P00300000 | 2023-01-17 2:11PM EST | 2023-01-27 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 287.50% |
| LRCX230203P00300000 | 2023-01-10 1:38PM EST | 2023-02-03 | 0.25 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 107.81% |
| LRCX230210P00300000 | 2023-01-20 3:23PM EST | 2023-02-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 154 | 147 | 78.91% |
| LRCX230217P00300000 | 2023-01-27 10:07AM EST | 2023-02-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 50 | 95 | 66.41% |
| LRCX230224P00300000 | 2023-01-24 9:54AM EST | 2023-02-24 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 61.72% |
| LRCX230317P00300000 | 2023-01-27 11:09AM EST | 2023-03-17 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 5 | 207 | 56.01% |
| LRCX230616P00300000 | 2023-01-27 10:58AM EST | 2023-06-16 | 3.22 | 3.05 | 3.30 | -0.58 | -15.26% | 1 | 144 | 50.78% |
| LRCX230915P00300000 | 2023-01-18 1:52PM EST | 2023-09-15 | 9.60 | 6.30 | 6.90 | 0.00 | - | 15 | 54 | 47.86% |
| LRCX240119P00300000 | 2023-01-27 11:28AM EST | 2024-01-19 | 11.95 | 11.55 | 12.25 | +0.30 | +2.58% | 1 | 360 | 45.71% |
| LRCX240621P00300000 | 2023-01-26 11:59AM EST | 2024-06-21 | 18.20 | 17.00 | 18.40 | 0.00 | - | 3 | 7 | 44.01% |
| LRCX250117P00300000 | 2023-01-26 3:59PM EST | 2025-01-17 | 25.00 | 23.75 | 28.15 | 0.00 | - | 1 | 322 | 43.90% |
© 2023 Yahoo. All rights reserved.
