Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:410.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00410000 | 2023-01-31 3:54PM EST | 2023-02-03 | 88.12 | 116.35 | 122.00 | 0.00 | - | 10 | 15 | 338.33% |
| LRCX230217C00410000 | 2023-02-01 2:47PM EST | 2023-02-17 | 112.05 | 117.70 | 122.70 | 0.00 | - | 1 | 83 | 70.07% |
| LRCX230224C00410000 | 2023-01-18 10:31AM EST | 2023-02-24 | 79.26 | 118.10 | 124.95 | 0.00 | - | - | 2 | 69.02% |
| LRCX230317C00410000 | 2023-01-19 3:36PM EST | 2023-03-17 | 62.10 | 120.35 | 127.25 | 0.00 | - | 1 | 63 | 58.64% |
| LRCX230616C00410000 | 2023-01-25 11:12AM EST | 2023-06-16 | 91.00 | 133.80 | 138.30 | 0.00 | - | 2 | 54 | 51.49% |
| LRCX230915C00410000 | 2023-01-23 1:55PM EST | 2023-09-15 | 121.82 | 146.30 | 150.30 | 0.00 | - | - | 1 | 50.81% |
| LRCX240119C00410000 | 2023-01-24 11:52AM EST | 2024-01-19 | 128.58 | 158.60 | 163.05 | 0.00 | - | 1 | 19 | 50.46% |
| LRCX240621C00410000 | 2023-01-23 11:49AM EST | 2024-06-21 | 145.00 | 171.80 | 179.00 | 0.00 | - | 1 | 0 | 50.53% |
| LRCX250117C00410000 | 2023-01-09 12:33PM EST | 2025-01-17 | 144.35 | 187.55 | 194.90 | 0.00 | - | 1 | 19 | 49.43% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00410000 | 2023-02-03 11:39AM EST | 2023-02-03 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 1 | 97 | 193.75% |
| LRCX230210P00410000 | 2023-01-27 3:22PM EST | 2023-02-10 | 0.57 | 0.00 | 0.28 | 0.00 | - | 5 | 17 | 72.17% |
| LRCX230217P00410000 | 2023-02-02 2:43PM EST | 2023-02-17 | 0.27 | 0.03 | 0.34 | 0.00 | - | 5 | 592 | 54.59% |
| LRCX230224P00410000 | 2023-02-02 10:21AM EST | 2023-02-24 | 0.37 | 0.37 | 0.52 | -0.03 | -7.50% | 1 | 34 | 51.00% |
| LRCX230303P00410000 | 2023-01-27 1:00PM EST | 2023-03-03 | 3.15 | 0.78 | 1.06 | 0.00 | - | 1 | 25 | 50.11% |
| LRCX230317P00410000 | 2023-02-03 3:06PM EST | 2023-03-17 | 2.50 | 2.12 | 2.38 | +0.61 | +32.28% | 3 | 190 | 49.89% |
| LRCX230616P00410000 | 2023-02-03 2:01PM EST | 2023-06-16 | 11.40 | 11.20 | 11.75 | +0.15 | +1.33% | 5 | 239 | 44.85% |
| LRCX230915P00410000 | 2023-02-01 11:59AM EST | 2023-09-15 | 22.35 | 19.20 | 20.75 | 0.00 | - | 6 | 20 | 43.48% |
| LRCX240119P00410000 | 2023-02-02 11:31AM EST | 2024-01-19 | 27.10 | 28.50 | 29.90 | 0.00 | - | 2 | 248 | 41.28% |
| LRCX240621P00410000 | 2023-01-25 10:32AM EST | 2024-06-21 | 53.75 | 37.50 | 41.20 | 0.00 | - | 5 | 17 | 40.69% |
| LRCX250117P00410000 | 2023-01-12 10:49AM EST | 2025-01-17 | 71.70 | 46.75 | 53.90 | 0.00 | - | 5 | 32 | 39.90% |
© 2023 Yahoo. All rights reserved.
