Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EST. Market open.
Strike:430.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127C00430000 | 2023-01-27 1:16PM EST | 2023-01-27 | 56.00 | 56.70 | 58.85 | +8.00 | +16.67% | 6 | 673 | 152.44% |
| LRCX230203C00430000 | 2023-01-27 10:55AM EST | 2023-02-03 | 59.00 | 57.70 | 60.20 | +3.01 | +5.38% | 2 | 21 | 55.15% |
| LRCX230210C00430000 | 2023-01-27 11:38AM EST | 2023-02-10 | 61.50 | 59.20 | 61.65 | +14.85 | +31.83% | 4 | 8 | 50.56% |
| LRCX230217C00430000 | 2023-01-26 2:12PM EST | 2023-02-17 | 71.58 | 61.15 | 63.15 | 0.00 | - | 1 | 73 | 52.81% |
| LRCX230224C00430000 | 2023-01-05 9:47AM EST | 2023-02-24 | 25.09 | 62.25 | 65.05 | 0.00 | - | - | 3 | 51.64% |
| LRCX230317C00430000 | 2023-01-26 9:50AM EST | 2023-03-17 | 62.21 | 66.25 | 69.25 | 0.00 | - | 1 | 122 | 47.82% |
| LRCX230616C00430000 | 2023-01-19 11:35AM EST | 2023-06-16 | 67.38 | 84.45 | 86.00 | 0.00 | - | 5 | 81 | 45.85% |
| LRCX230915C00430000 | 2022-11-16 11:00AM EST | 2023-09-15 | 99.70 | 78.80 | 81.50 | 0.00 | - | - | 1 | 32.27% |
| LRCX240119C00430000 | 2022-12-09 10:55AM EST | 2024-01-19 | 103.70 | 92.00 | 96.25 | 0.00 | - | 1 | 29 | 34.99% |
| LRCX240621C00430000 | 2023-01-06 1:04PM EST | 2024-06-21 | 106.84 | 125.90 | 130.65 | 0.00 | - | 3 | 5 | 46.26% |
| LRCX250117C00430000 | 2023-01-12 9:49AM EST | 2025-01-17 | 130.85 | 143.75 | 149.30 | 0.00 | - | 1 | 8 | 46.71% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127P00430000 | 2023-01-27 1:10PM EST | 2023-01-27 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 851 | 82.81% |
| LRCX230203P00430000 | 2023-01-27 1:24PM EST | 2023-02-03 | 0.57 | 0.51 | 0.58 | -0.04 | -6.56% | 13 | 79 | 49.56% |
| LRCX230210P00430000 | 2023-01-27 1:01PM EST | 2023-02-10 | 1.60 | 1.52 | 1.66 | +0.05 | +3.23% | 2 | 54 | 45.58% |
| LRCX230217P00430000 | 2023-01-27 12:26PM EST | 2023-02-17 | 3.05 | 2.98 | 3.15 | +0.06 | +2.01% | 26 | 206 | 44.90% |
| LRCX230224P00430000 | 2023-01-27 12:27PM EST | 2023-02-24 | 4.25 | 4.00 | 4.35 | -0.88 | -17.15% | 6 | 5 | 43.34% |
| LRCX230317P00430000 | 2023-01-27 1:15PM EST | 2023-03-17 | 8.40 | 8.25 | 8.50 | +0.40 | +5.00% | 7 | 144 | 42.33% |
| LRCX230616P00430000 | 2023-01-27 10:20AM EST | 2023-06-16 | 19.90 | 21.95 | 22.40 | -1.17 | -5.55% | 1 | 419 | 40.27% |
| LRCX230915P00430000 | 2023-01-26 1:34PM EST | 2023-09-15 | 31.10 | 31.60 | 32.75 | 0.00 | - | 6 | 43 | 39.35% |
| LRCX240119P00430000 | 2023-01-26 12:18PM EST | 2024-01-19 | 43.00 | 41.95 | 43.25 | 0.00 | - | 6 | 272 | 37.98% |
| LRCX240621P00430000 | 2023-01-26 3:05PM EST | 2024-06-21 | 51.75 | 52.20 | 55.10 | 0.00 | - | 2 | 105 | 37.63% |
| LRCX250117P00430000 | 2022-12-19 9:33AM EST | 2025-01-17 | 89.80 | 72.75 | 79.75 | 0.00 | - | 1 | 5 | 41.92% |
© 2023 Yahoo. All rights reserved.
