Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:460.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00460000 | 2023-02-03 3:03PM EST | 2023-02-03 | 67.40 | 66.90 | 71.10 | -11.15 | -14.19% | 5 | 46 | 192.38% |
| LRCX230210C00460000 | 2023-02-03 3:35PM EST | 2023-02-10 | 68.20 | 67.10 | 72.70 | -18.51 | -21.35% | 6 | 38 | 54.30% |
| LRCX230217C00460000 | 2023-02-02 1:00PM EST | 2023-02-17 | 82.00 | 69.85 | 73.60 | 0.00 | - | 1 | 222 | 53.52% |
| LRCX230224C00460000 | 2023-01-30 10:44AM EST | 2023-02-24 | 29.30 | 71.25 | 75.80 | 0.00 | - | 4 | 9 | 51.78% |
| LRCX230303C00460000 | 2023-01-20 3:40PM EST | 2023-03-03 | 33.99 | 73.50 | 76.75 | 0.00 | - | 2 | 2 | 50.10% |
| LRCX230310C00460000 | 2023-01-26 3:38PM EST | 2023-03-10 | 50.18 | 75.00 | 81.00 | 0.00 | - | - | 3 | 52.09% |
| LRCX230317C00460000 | 2023-02-03 12:30PM EST | 2023-03-17 | 87.00 | 77.00 | 80.75 | +22.70 | +35.30% | 12 | 139 | 53.34% |
| LRCX230616C00460000 | 2023-02-02 2:19PM EST | 2023-06-16 | 105.00 | 95.20 | 99.35 | 0.00 | - | 18 | 183 | 49.01% |
| LRCX230915C00460000 | 2023-02-01 3:08PM EST | 2023-09-15 | 110.00 | 109.45 | 113.80 | 0.00 | - | 1 | 116 | 48.17% |
| LRCX240119C00460000 | 2023-01-25 10:45AM EST | 2024-01-19 | 88.65 | 125.80 | 129.70 | 0.00 | - | 2 | 115 | 47.47% |
| LRCX240621C00460000 | 2023-01-23 2:27PM EST | 2024-06-21 | 120.00 | 140.50 | 147.45 | 0.00 | - | 1 | 3 | 47.80% |
| LRCX250117C00460000 | 2023-01-20 3:03PM EST | 2025-01-17 | 119.86 | 158.45 | 164.70 | 0.00 | - | 1 | 4 | 46.90% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00460000 | 2023-02-03 10:31AM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 150 | 84.38% |
| LRCX230210P00460000 | 2023-02-03 3:31PM EST | 2023-02-10 | 0.23 | 0.13 | 0.40 | -0.14 | -37.84% | 70 | 104 | 49.81% |
| LRCX230217P00460000 | 2023-02-03 3:08PM EST | 2023-02-17 | 1.54 | 1.21 | 1.39 | +0.04 | +2.67% | 1 | 274 | 46.41% |
| LRCX230224P00460000 | 2023-02-03 10:52AM EST | 2023-02-24 | 1.89 | 2.30 | 2.57 | -0.84 | -30.77% | 6 | 32 | 44.65% |
| LRCX230303P00460000 | 2023-02-03 10:05AM EST | 2023-03-03 | 3.56 | 3.55 | 4.20 | +0.26 | +7.88% | 3 | 11 | 44.86% |
| LRCX230310P00460000 | 2023-02-02 11:23AM EST | 2023-03-10 | 4.44 | 4.95 | 5.60 | 0.00 | - | 4 | 3 | 44.24% |
| LRCX230317P00460000 | 2023-02-03 3:29PM EST | 2023-03-17 | 7.29 | 6.80 | 7.60 | +0.94 | +14.80% | 38 | 505 | 45.16% |
| LRCX230616P00460000 | 2023-02-03 1:58PM EST | 2023-06-16 | 21.55 | 21.55 | 22.25 | +2.40 | +12.53% | 17 | 188 | 41.45% |
| LRCX230915P00460000 | 2023-01-31 2:46PM EST | 2023-09-15 | 40.90 | 32.15 | 33.55 | 0.00 | - | 14 | 35 | 40.34% |
| LRCX240119P00460000 | 2023-02-02 3:13PM EST | 2024-01-19 | 43.54 | 43.15 | 45.05 | 0.00 | - | 12 | 3,023 | 38.87% |
| LRCX240621P00460000 | 2023-02-02 2:17PM EST | 2024-06-21 | 52.00 | 53.25 | 57.65 | 0.00 | - | 2 | 40 | 38.30% |
| LRCX250117P00460000 | 2023-01-30 11:28AM EST | 2025-01-17 | 80.70 | 64.90 | 71.25 | 0.00 | - | 14 | 19 | 37.49% |
© 2023 Yahoo. All rights reserved.
