Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:400.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00400000 | 2023-01-06 11:08AM EST | 2023-02-03 | 46.58 | 76.65 | 81.40 | 0.00 | - | 1 | 1 | 88.09% |
| LRCX230210C00400000 | 2023-01-03 12:07PM EST | 2023-02-10 | 33.75 | 77.50 | 81.10 | 0.00 | - | - | 4 | 58.20% |
| LRCX230217C00400000 | 2023-01-26 12:58PM EST | 2023-02-17 | 97.81 | 79.80 | 82.20 | 0.00 | - | 1 | 42 | 59.81% |
| LRCX230224C00400000 | 2023-01-17 10:00AM EST | 2023-02-24 | 78.00 | 80.65 | 83.15 | 0.00 | - | - | 2 | 55.31% |
| LRCX230317C00400000 | 2023-01-26 10:01AM EST | 2023-03-17 | 85.60 | 83.70 | 87.60 | 0.00 | - | 5 | 149 | 51.84% |
| LRCX230616C00400000 | 2023-01-17 12:47PM EST | 2023-06-16 | 95.58 | 99.20 | 101.85 | 0.00 | - | 1 | 117 | 50.25% |
| LRCX230915C00400000 | 2023-01-24 11:02AM EST | 2023-09-15 | 122.25 | 111.05 | 115.35 | 0.00 | - | 1 | 0 | 50.28% |
| LRCX240119C00400000 | 2023-01-30 12:33PM EST | 2024-01-19 | 128.60 | 123.85 | 127.30 | +11.50 | +9.82% | 1 | 194 | 48.10% |
| LRCX240621C00400000 | 2023-01-04 2:42PM EST | 2024-06-21 | 107.33 | 136.95 | 142.25 | 0.00 | - | 3 | 4 | 48.13% |
| LRCX250117C00400000 | 2023-01-23 1:51PM EST | 2025-01-17 | 175.50 | 152.50 | 159.50 | 0.00 | - | 2 | 13 | 48.19% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00400000 | 2023-01-30 12:01PM EST | 2023-02-03 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 43 | 61 | 66.80% |
| LRCX230210P00400000 | 2023-01-27 2:12PM EST | 2023-02-10 | 0.37 | 0.33 | 0.54 | 0.00 | - | 28 | 30 | 53.96% |
| LRCX230217P00400000 | 2023-01-30 2:36PM EST | 2023-02-17 | 1.20 | 1.10 | 1.36 | +0.17 | +16.50% | 216 | 358 | 51.34% |
| LRCX230224P00400000 | 2023-01-27 1:11PM EST | 2023-02-24 | 1.63 | 1.90 | 2.15 | 0.00 | - | 1 | 102 | 49.54% |
| LRCX230303P00400000 | 2023-01-30 3:30PM EST | 2023-03-03 | 2.92 | 2.74 | 3.20 | +0.02 | +0.69% | 3 | 4 | 48.61% |
| LRCX230317P00400000 | 2023-01-30 1:48PM EST | 2023-03-17 | 5.00 | 5.05 | 5.40 | +0.75 | +17.65% | 26 | 507 | 47.45% |
| LRCX230616P00400000 | 2023-01-27 12:52PM EST | 2023-06-16 | 17.50 | 16.50 | 17.20 | +2.80 | +19.05% | 1 | 418 | 43.34% |
| LRCX230915P00400000 | 2023-01-26 9:56AM EST | 2023-09-15 | 26.70 | 24.55 | 26.55 | 0.00 | - | 1 | 32 | 41.83% |
| LRCX240119P00400000 | 2023-01-27 10:46AM EST | 2024-01-19 | 32.00 | 34.35 | 36.15 | 0.00 | - | 1 | 341 | 40.00% |
| LRCX240621P00400000 | 2023-01-30 12:31PM EST | 2024-06-21 | 44.32 | 42.25 | 46.45 | +1.32 | +3.07% | 5 | 11 | 38.99% |
| LRCX250117P00400000 | 2023-01-26 3:51PM EST | 2025-01-17 | 54.24 | 53.65 | 59.75 | 0.00 | - | 1 | 62 | 38.78% |
© 2023 Yahoo. All rights reserved.
