Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:390.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00390000 | 2023-01-18 12:54PM EST | 2023-02-03 | 80.85 | 136.60 | 141.75 | 0.00 | - | - | 1 | 382.23% |
| LRCX230217C00390000 | 2023-02-02 12:19PM EST | 2023-02-17 | 150.95 | 137.30 | 142.55 | 0.00 | - | 3 | 37 | 76.95% |
| LRCX230224C00390000 | 2023-02-02 12:19PM EST | 2023-02-24 | 151.55 | 137.50 | 144.75 | 0.00 | - | 3 | 4 | 76.61% |
| LRCX230317C00390000 | 2023-01-31 1:12PM EST | 2023-03-17 | 109.60 | 139.30 | 147.00 | 0.00 | - | 5 | 51 | 64.72% |
| LRCX230616C00390000 | 2023-01-20 2:30PM EST | 2023-06-16 | 101.84 | 150.75 | 154.45 | 0.00 | - | 1 | 20 | 53.15% |
| LRCX240119C00390000 | 2023-01-31 10:14AM EST | 2024-01-19 | 138.20 | 172.30 | 177.35 | 0.00 | - | 2 | 32 | 51.72% |
| LRCX250117C00390000 | 2022-11-07 3:45PM EST | 2025-01-17 | 143.52 | 141.30 | 149.20 | 0.00 | - | 2 | 18 | 20.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00390000 | 2023-02-02 1:28PM EST | 2023-02-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 214.06% |
| LRCX230210P00390000 | 2023-02-02 3:15PM EST | 2023-02-10 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 94 | 80.66% |
| LRCX230217P00390000 | 2023-02-02 11:22AM EST | 2023-02-17 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 237 | 61.04% |
| LRCX230224P00390000 | 2023-02-01 3:08PM EST | 2023-02-24 | 0.24 | 0.09 | 0.48 | 0.00 | - | 1 | 27 | 55.96% |
| LRCX230303P00390000 | 2023-02-03 10:24AM EST | 2023-03-03 | 0.39 | 0.39 | 0.58 | -1.48 | -79.14% | 1 | 2 | 52.59% |
| LRCX230317P00390000 | 2023-02-02 11:03AM EST | 2023-03-17 | 1.20 | 1.30 | 1.61 | 0.00 | - | 56 | 164 | 52.10% |
| LRCX230616P00390000 | 2023-02-03 2:01PM EST | 2023-06-16 | 8.65 | 8.40 | 8.85 | +0.89 | +11.47% | 28 | 106 | 46.23% |
| LRCX230915P00390000 | 2023-02-03 1:43PM EST | 2023-09-15 | 16.20 | 15.75 | 17.40 | -11.80 | -42.14% | 2 | 11 | 45.37% |
| LRCX240119P00390000 | 2023-02-03 1:50PM EST | 2024-01-19 | 24.35 | 23.90 | 25.15 | +1.75 | +7.74% | 3 | 234 | 42.41% |
| LRCX240621P00390000 | 2023-01-09 9:55AM EST | 2024-06-21 | 56.50 | 31.60 | 35.75 | 0.00 | - | 8 | 8 | 41.77% |
| LRCX250117P00390000 | 2023-01-27 3:53PM EST | 2025-01-17 | 41.75 | 41.80 | 48.10 | -10.25 | -19.71% | 1 | 120 | 41.06% |
© 2023 Yahoo. All rights reserved.
