Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EST. Market open.
Strike:420.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127C00420000 | 2023-01-27 11:43AM EST | 2023-01-27 | 68.72 | 66.60 | 68.40 | +3.57 | +5.48% | 2 | 23 | 119.14% |
| LRCX230203C00420000 | 2023-01-25 10:35AM EST | 2023-02-03 | 54.90 | 66.55 | 68.80 | 0.00 | - | 3 | 8 | 67.77% |
| LRCX230210C00420000 | 2023-01-26 9:50AM EST | 2023-02-10 | 60.70 | 67.60 | 70.10 | 0.00 | - | 2 | 7 | 58.48% |
| LRCX230217C00420000 | 2023-01-27 11:43AM EST | 2023-02-17 | 71.99 | 69.70 | 71.55 | +1.19 | +1.68% | 4 | 384 | 50.80% |
| LRCX230224C00420000 | 2023-01-19 11:16AM EST | 2023-02-24 | 49.80 | 70.20 | 73.20 | 0.00 | - | - | 1 | 53.38% |
| LRCX230317C00420000 | 2023-01-27 9:57AM EST | 2023-03-17 | 80.97 | 74.45 | 77.20 | +12.07 | +17.52% | 1 | 440 | 49.61% |
| LRCX230616C00420000 | 2023-01-06 1:26PM EST | 2023-06-16 | 69.75 | 90.80 | 92.95 | 0.00 | - | 2 | 61 | 46.90% |
| LRCX230915C00420000 | 2023-01-06 2:14PM EST | 2023-09-15 | 83.37 | 103.75 | 106.75 | 0.00 | - | 1 | 1 | 47.32% |
| LRCX240119C00420000 | 2023-01-24 9:35AM EST | 2024-01-19 | 122.35 | 117.95 | 120.05 | 0.00 | - | 1 | 64 | 46.20% |
| LRCX240621C00420000 | 2022-12-30 3:19PM EST | 2024-06-21 | 97.65 | 131.60 | 136.00 | 0.00 | - | 1 | 3 | 46.67% |
| LRCX250117C00420000 | 2023-01-11 10:59AM EST | 2025-01-17 | 133.00 | 148.35 | 154.10 | 0.00 | - | 2 | 19 | 47.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127P00420000 | 2023-01-27 11:48AM EST | 2023-01-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 287 | 96.88% |
| LRCX230203P00420000 | 2023-01-27 12:24PM EST | 2023-02-03 | 0.27 | 0.28 | 0.35 | -0.08 | -22.86% | 6 | 59 | 51.07% |
| LRCX230210P00420000 | 2023-01-26 11:44AM EST | 2023-02-10 | 1.37 | 0.94 | 1.05 | 0.00 | - | 19 | 28 | 46.59% |
| LRCX230217P00420000 | 2023-01-27 12:00PM EST | 2023-02-17 | 2.22 | 2.08 | 2.23 | +0.18 | +8.82% | 6 | 377 | 45.97% |
| LRCX230224P00420000 | 2023-01-25 2:57PM EST | 2023-02-24 | 2.55 | 2.98 | 3.20 | -2.20 | -46.32% | 1 | 7 | 44.24% |
| LRCX230317P00420000 | 2023-01-27 1:24PM EST | 2023-03-17 | 6.75 | 6.60 | 6.85 | +0.50 | +8.00% | 34 | 208 | 43.21% |
| LRCX230616P00420000 | 2023-01-26 3:38PM EST | 2023-06-16 | 18.55 | 19.20 | 19.75 | 0.00 | - | 1 | 295 | 40.88% |
| LRCX230915P00420000 | 2023-01-25 12:01PM EST | 2023-09-15 | 33.00 | 28.40 | 29.25 | 0.00 | - | 2 | 10 | 39.53% |
| LRCX240119P00420000 | 2023-01-26 12:13PM EST | 2024-01-19 | 39.80 | 38.75 | 39.80 | 0.00 | - | 4 | 177 | 38.40% |
| LRCX240621P00420000 | 2023-01-25 12:03PM EST | 2024-06-21 | 53.85 | 48.50 | 50.90 | 0.00 | - | 60 | 57 | 37.78% |
| LRCX250117P00420000 | 2023-01-09 11:56AM EST | 2025-01-17 | 76.20 | 61.75 | 67.50 | 0.00 | - | 2 | 12 | 38.88% |
© 2023 Yahoo. All rights reserved.
