Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EST. Market open.
Strike:380.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230210C00380000 | 2023-01-23 1:38PM EST | 2023-02-10 | 119.00 | 106.40 | 110.15 | 0.00 | - | 2 | 0 | 69.65% |
| LRCX230217C00380000 | 2023-01-06 10:12AM EST | 2023-02-17 | 60.80 | 107.75 | 109.90 | 0.00 | - | 1 | 17 | 62.90% |
| LRCX230317C00380000 | 2023-01-25 9:45AM EST | 2023-03-17 | 99.73 | 109.35 | 114.05 | 0.00 | - | 1 | 58 | 53.97% |
| LRCX230616C00380000 | 2022-12-08 2:24PM EST | 2023-06-16 | 106.45 | 95.20 | 97.80 | 0.00 | - | 14 | 49 | 0.00% |
| LRCX230915C00380000 | 2023-01-23 1:49PM EST | 2023-09-15 | 145.83 | 132.00 | 135.20 | 0.00 | - | 1 | 8 | 50.31% |
| LRCX240119C00380000 | 2023-01-04 1:47PM EST | 2024-01-19 | 108.20 | 144.20 | 146.75 | 0.00 | - | 2 | 86 | 48.66% |
| LRCX240621C00380000 | 2022-11-25 10:28AM EST | 2024-06-21 | 149.70 | 109.75 | 116.60 | 0.00 | - | 1 | 1 | 21.30% |
| LRCX250117C00380000 | 2023-01-26 2:26PM EST | 2025-01-17 | 183.20 | 169.15 | 177.25 | 0.00 | - | 1 | 21 | 48.74% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127P00380000 | 2023-01-26 10:03AM EST | 2023-01-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 153.13% |
| LRCX230203P00380000 | 2023-01-26 1:12PM EST | 2023-02-03 | 0.05 | 0.01 | 0.08 | 0.00 | - | 10 | 21 | 62.70% |
| LRCX230210P00380000 | 2023-01-26 12:45PM EST | 2023-02-10 | 0.15 | 0.11 | 0.18 | 0.00 | - | 1 | 14 | 52.25% |
| LRCX230217P00380000 | 2023-01-27 10:42AM EST | 2023-02-17 | 0.42 | 0.43 | 0.51 | -0.09 | -17.65% | 1 | 187 | 50.93% |
| LRCX230224P00380000 | 2023-01-26 3:29PM EST | 2023-02-24 | 0.72 | 0.72 | 0.89 | 0.00 | - | 1 | 2 | 49.46% |
| LRCX230303P00380000 | 2023-01-26 3:50PM EST | 2023-03-03 | 1.26 | 1.16 | 1.43 | 0.00 | - | 32 | 32 | 48.67% |
| LRCX230317P00380000 | 2023-01-27 12:04PM EST | 2023-03-17 | 2.75 | 2.63 | 2.79 | +0.25 | +10.00% | 148 | 420 | 47.99% |
| LRCX230616P00380000 | 2023-01-26 1:57PM EST | 2023-06-16 | 10.71 | 11.10 | 11.45 | 0.00 | - | 5 | 99 | 43.87% |
| LRCX230915P00380000 | 2023-01-26 9:56AM EST | 2023-09-15 | 21.62 | 18.30 | 19.00 | 0.00 | - | 1 | 86 | 42.03% |
| LRCX240119P00380000 | 2023-01-27 10:56AM EST | 2024-01-19 | 28.05 | 26.95 | 28.05 | +1.10 | +4.08% | 1 | 3,065 | 40.64% |
| LRCX240621P00380000 | 2023-01-19 1:03PM EST | 2024-06-21 | 46.90 | 35.40 | 38.85 | 0.00 | - | 7 | 38 | 40.38% |
| LRCX250117P00380000 | 2023-01-24 11:30AM EST | 2025-01-17 | 49.00 | 46.80 | 51.80 | 0.00 | - | 25 | 90 | 40.23% |
© 2023 Yahoo. All rights reserved.
