Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EST. Market open.
Strike:440.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127C00440000 | 2023-01-27 11:22AM EST | 2023-01-27 | 49.55 | 46.95 | 48.75 | -7.16 | -12.63% | 1 | 38 | 107.91% |
| LRCX230203C00440000 | 2023-01-27 1:35PM EST | 2023-02-03 | 49.40 | 48.25 | 50.30 | +5.30 | +12.02% | 20 | 22 | 54.29% |
| LRCX230210C00440000 | 2023-01-23 9:38AM EST | 2023-02-10 | 44.80 | 49.95 | 52.15 | 0.00 | - | 1 | 9 | 53.59% |
| LRCX230217C00440000 | 2023-01-26 10:00AM EST | 2023-02-17 | 45.90 | 52.80 | 54.60 | 0.00 | - | 6 | 177 | 52.14% |
| LRCX230224C00440000 | 2023-01-25 10:00AM EST | 2023-02-24 | 44.21 | 53.75 | 56.35 | 0.00 | - | 2 | 138 | 49.92% |
| LRCX230317C00440000 | 2023-01-27 10:59AM EST | 2023-03-17 | 60.30 | 59.95 | 60.70 | -7.95 | -11.65% | 1 | 157 | 45.96% |
| LRCX230616C00440000 | 2023-01-13 9:58AM EST | 2023-06-16 | 71.49 | 77.70 | 79.15 | 0.00 | - | 3 | 94 | 45.39% |
| LRCX230915C00440000 | 2023-01-26 9:41AM EST | 2023-09-15 | 92.85 | 90.70 | 93.45 | 0.00 | - | 3 | 20 | 45.74% |
| LRCX240119C00440000 | 2023-01-13 11:01AM EST | 2024-01-19 | 103.26 | 106.05 | 109.20 | 0.00 | - | 1 | 51 | 45.89% |
| LRCX250117C00440000 | 2023-01-20 3:03PM EST | 2025-01-17 | 129.09 | 138.05 | 144.75 | 0.00 | - | 1 | 19 | 46.78% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127P00440000 | 2023-01-27 12:06PM EST | 2023-01-27 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 138 | 1,043 | 68.75% |
| LRCX230203P00440000 | 2023-01-27 12:52PM EST | 2023-02-03 | 0.97 | 0.94 | 1.05 | -0.14 | -12.61% | 187 | 87 | 47.50% |
| LRCX230210P00440000 | 2023-01-25 2:30PM EST | 2023-02-10 | 5.10 | 2.31 | 2.49 | 0.00 | - | 9 | 37 | 43.59% |
| LRCX230217P00440000 | 2023-01-27 1:36PM EST | 2023-02-17 | 4.22 | 4.10 | 4.40 | +0.42 | +11.05% | 39 | 165 | 43.35% |
| LRCX230224P00440000 | 2023-01-27 12:02PM EST | 2023-02-24 | 5.60 | 5.35 | 5.75 | +0.85 | +17.89% | 11 | 49 | 41.71% |
| LRCX230303P00440000 | 2023-01-27 10:24AM EST | 2023-03-03 | 6.27 | 6.80 | 7.45 | -0.23 | -3.54% | 3 | 4 | 41.57% |
| LRCX230317P00440000 | 2023-01-27 11:45AM EST | 2023-03-17 | 10.15 | 10.00 | 10.35 | +0.90 | +9.73% | 20 | 168 | 40.82% |
| LRCX230616P00440000 | 2023-01-27 10:56AM EST | 2023-06-16 | 25.50 | 24.75 | 25.30 | +1.50 | +6.25% | 3 | 94 | 39.38% |
| LRCX240119P00440000 | 2023-01-26 12:34PM EST | 2024-01-19 | 46.10 | 45.50 | 46.75 | 0.00 | - | 6 | 155 | 37.30% |
| LRCX240621P00440000 | 2023-01-25 2:12PM EST | 2024-06-21 | 60.80 | 55.75 | 58.80 | 0.00 | - | 88 | 83 | 37.00% |
| LRCX250117P00440000 | 2023-01-03 11:10AM EST | 2025-01-17 | 105.00 | 69.30 | 72.95 | 0.00 | - | 2 | 4 | 36.90% |
© 2023 Yahoo. All rights reserved.
