Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EST. Market open.
Strike:450.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127C00450000 | 2023-01-27 11:08AM EST | 2023-01-27 | 37.98 | 37.35 | 40.60 | +3.26 | +9.39% | 2 | 39 | 113.04% |
| LRCX230203C00450000 | 2023-01-27 11:23AM EST | 2023-02-03 | 42.75 | 40.65 | 42.55 | +4.62 | +12.12% | 2 | 165 | 57.87% |
| LRCX230210C00450000 | 2023-01-26 10:02AM EST | 2023-02-10 | 34.90 | 41.55 | 44.55 | 0.00 | - | 2 | 21 | 53.34% |
| LRCX230217C00450000 | 2023-01-26 11:10AM EST | 2023-02-17 | 42.95 | 45.40 | 47.25 | 0.00 | - | 6 | 228 | 51.52% |
| LRCX230317C00450000 | 2023-01-26 12:58PM EST | 2023-03-17 | 62.05 | 53.30 | 54.15 | 0.00 | - | 3 | 211 | 45.81% |
| LRCX230616C00450000 | 2023-01-25 3:12PM EST | 2023-06-16 | 74.89 | 70.45 | 73.45 | 0.00 | - | 12 | 160 | 45.18% |
| LRCX230915C00450000 | 2023-01-23 2:09PM EST | 2023-09-15 | 93.15 | 85.80 | 88.70 | 0.00 | - | 3 | 32 | 45.92% |
| LRCX240119C00450000 | 2023-01-25 11:33AM EST | 2024-01-19 | 96.92 | 100.65 | 104.00 | 0.00 | - | 1 | 91 | 45.57% |
| LRCX240621C00450000 | 2023-01-11 12:29PM EST | 2024-06-21 | 109.00 | 115.15 | 121.40 | 0.00 | - | 1 | 3 | 46.32% |
| LRCX250117C00450000 | 2023-01-09 12:23PM EST | 2025-01-17 | 125.60 | 134.30 | 140.75 | 0.00 | - | 1 | 5 | 46.78% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127P00450000 | 2023-01-27 11:28AM EST | 2023-01-27 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 56 | 331 | 58.98% |
| LRCX230203P00450000 | 2023-01-27 11:07AM EST | 2023-02-03 | 1.98 | 1.73 | 1.89 | +0.45 | +29.41% | 59 | 108 | 46.38% |
| LRCX230210P00450000 | 2023-01-27 10:45AM EST | 2023-02-10 | 3.30 | 3.65 | 3.90 | +0.12 | +3.77% | 2 | 67 | 43.01% |
| LRCX230217P00450000 | 2023-01-27 11:33AM EST | 2023-02-17 | 5.75 | 5.60 | 5.90 | +0.67 | +13.19% | 23 | 203 | 41.79% |
| LRCX230224P00450000 | 2023-01-27 10:35AM EST | 2023-02-24 | 6.35 | 7.10 | 7.70 | -2.95 | -31.72% | 1 | 60 | 40.91% |
| LRCX230317P00450000 | 2023-01-27 10:09AM EST | 2023-03-17 | 11.25 | 12.35 | 12.75 | -0.75 | -6.25% | 4 | 425 | 40.01% |
| LRCX230616P00450000 | 2023-01-27 9:46AM EST | 2023-06-16 | 27.45 | 27.95 | 28.40 | +1.05 | +3.98% | 7 | 658 | 38.66% |
| LRCX230915P00450000 | 2023-01-26 10:10AM EST | 2023-09-15 | 43.00 | 37.70 | 38.70 | 0.00 | - | 1 | 226 | 37.44% |
| LRCX240119P00450000 | 2023-01-27 10:33AM EST | 2024-01-19 | 48.40 | 49.35 | 51.65 | -0.10 | -0.21% | 52 | 356 | 37.45% |
| LRCX240621P00450000 | 2023-01-25 12:05PM EST | 2024-06-21 | 65.85 | 60.10 | 62.90 | 0.00 | - | 19 | 25 | 36.62% |
| LRCX250117P00450000 | 2023-01-23 2:37PM EST | 2025-01-17 | 75.00 | 71.35 | 78.40 | 0.00 | - | 4 | 50 | 37.00% |
© 2023 Yahoo. All rights reserved.
