Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:360.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00360000 | 2023-01-18 11:34AM EST | 2023-02-03 | 112.00 | 116.85 | 120.85 | 0.00 | - | 2 | 1 | 120.70% |
| LRCX230217C00360000 | 2022-12-30 11:13AM EST | 2023-02-17 | 67.75 | 122.75 | 126.40 | 0.00 | - | 2 | 4 | 109.33% |
| LRCX230224C00360000 | 2023-01-26 12:30PM EST | 2023-02-24 | 133.86 | 118.75 | 122.45 | 0.00 | - | - | 5 | 70.07% |
| LRCX230317C00360000 | 2023-01-17 10:32AM EST | 2023-03-17 | 114.73 | 120.15 | 124.85 | 0.00 | - | 5 | 21 | 60.68% |
| LRCX230616C00360000 | 2023-01-17 10:32AM EST | 2023-06-16 | 126.83 | 131.35 | 133.90 | 0.00 | - | 5 | 28 | 52.98% |
| LRCX240119C00360000 | 2023-01-23 1:50PM EST | 2024-01-19 | 171.68 | 151.25 | 154.95 | 0.00 | - | 2 | 21 | 50.87% |
| LRCX240621C00360000 | 2022-10-31 8:49AM EST | 2024-06-21 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00360000 | 2022-12-27 12:49PM EST | 2025-01-17 | 132.80 | 191.00 | 199.00 | 0.00 | - | 3 | 15 | 55.86% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00360000 | 2023-01-30 2:27PM EST | 2023-02-03 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 63 | 90.63% |
| LRCX230210P00360000 | 2023-01-23 9:52AM EST | 2023-02-10 | 0.05 | 0.00 | 0.08 | -0.31 | -86.11% | 1 | 13 | 59.77% |
| LRCX230217P00360000 | 2023-01-30 3:34PM EST | 2023-02-17 | 0.26 | 0.18 | 0.25 | +0.05 | +23.81% | 5 | 157 | 56.74% |
| LRCX230224P00360000 | 2023-01-30 10:25AM EST | 2023-02-24 | 0.54 | 0.38 | 0.54 | -0.46 | -46.00% | 2 | 7 | 53.71% |
| LRCX230303P00360000 | 2023-01-25 10:12AM EST | 2023-03-03 | 2.06 | 0.71 | 0.97 | 0.00 | - | - | 5 | 52.42% |
| LRCX230317P00360000 | 2023-01-30 3:06PM EST | 2023-03-17 | 1.83 | 1.90 | 2.11 | +0.23 | +14.38% | 18 | 727 | 51.87% |
| LRCX230616P00360000 | 2023-01-26 1:17PM EST | 2023-06-16 | 8.25 | 9.25 | 9.80 | 0.00 | - | 2 | 89 | 46.52% |
| LRCX230915P00360000 | 2023-01-30 11:29AM EST | 2023-09-15 | 15.90 | 15.55 | 16.65 | +1.70 | +11.97% | 12 | 33 | 44.03% |
| LRCX240119P00360000 | 2023-01-26 2:52PM EST | 2024-01-19 | 22.05 | 23.45 | 25.50 | 0.00 | - | 13 | 577 | 42.63% |
| LRCX240621P00360000 | 2023-01-30 2:56PM EST | 2024-06-21 | 32.15 | 30.75 | 34.00 | -22.05 | -40.68% | 14 | 8 | 41.04% |
| LRCX250117P00360000 | 2023-01-30 10:42AM EST | 2025-01-17 | 43.60 | 45.90 | 51.90 | -12.40 | -22.14% | 2 | 35 | 43.70% |
© 2023 Yahoo. All rights reserved.
