Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:470.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00470000 | 2023-02-02 2:45PM EST | 2023-02-03 | 68.29 | 57.15 | 61.50 | +3.34 | +5.14% | 1 | 37 | 95.70% |
| LRCX230210C00470000 | 2023-02-01 11:44AM EST | 2023-02-10 | 45.90 | 57.70 | 64.10 | 0.00 | - | 2 | 45 | 58.17% |
| LRCX230217C00470000 | 2023-02-03 12:06PM EST | 2023-02-17 | 68.60 | 60.35 | 63.95 | -5.56 | -7.50% | 2 | 431 | 57.62% |
| LRCX230224C00470000 | 2023-02-03 11:42AM EST | 2023-02-24 | 70.83 | 63.00 | 65.75 | +34.23 | +93.52% | 2 | 13 | 53.42% |
| LRCX230303C00470000 | 2023-01-25 1:53PM EST | 2023-03-03 | 35.20 | 64.85 | 68.10 | 0.00 | - | 1 | 20 | 52.56% |
| LRCX230317C00470000 | 2023-02-03 11:03AM EST | 2023-03-17 | 76.22 | 68.25 | 72.55 | +19.32 | +33.95% | 4 | 215 | 51.71% |
| LRCX230616C00470000 | 2023-02-03 12:07PM EST | 2023-06-16 | 93.95 | 89.00 | 91.90 | -4.20 | -4.28% | 2 | 181 | 47.81% |
| LRCX230915C00470000 | 2023-02-01 3:36PM EST | 2023-09-15 | 105.70 | 103.45 | 107.60 | 0.00 | - | 1 | 20 | 47.77% |
| LRCX240119C00470000 | 2023-02-02 9:47AM EST | 2024-01-19 | 131.50 | 119.00 | 124.20 | 0.00 | - | 1 | 39 | 47.30% |
| LRCX240621C00470000 | 2023-01-06 10:30AM EST | 2024-06-21 | 82.60 | 135.20 | 141.65 | 0.00 | - | 2 | 9 | 47.34% |
| LRCX250117C00470000 | 2023-01-26 2:02PM EST | 2025-01-17 | 132.00 | 152.00 | 160.50 | 0.00 | - | 4 | 10 | 47.01% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00470000 | 2023-02-03 3:40PM EST | 2023-02-03 | 0.02 | 0.00 | 0.17 | -0.04 | -66.67% | 13 | 288 | 97.27% |
| LRCX230210P00470000 | 2023-02-03 3:21PM EST | 2023-02-10 | 0.38 | 0.33 | 0.41 | -0.20 | -34.48% | 254 | 62 | 43.51% |
| LRCX230217P00470000 | 2023-02-03 3:17PM EST | 2023-02-17 | 2.05 | 1.86 | 2.19 | +0.31 | +17.82% | 31 | 339 | 45.73% |
| LRCX230224P00470000 | 2023-02-03 2:04PM EST | 2023-02-24 | 3.60 | 3.25 | 3.85 | +0.55 | +18.03% | 6 | 80 | 44.56% |
| LRCX230317P00470000 | 2023-02-03 3:05PM EST | 2023-03-17 | 9.35 | 8.45 | 9.15 | +0.75 | +8.72% | 12 | 222 | 43.78% |
| LRCX230616P00470000 | 2023-02-03 3:37PM EST | 2023-06-16 | 25.23 | 24.20 | 25.45 | +3.68 | +17.08% | 7 | 335 | 41.18% |
| LRCX230915P00470000 | 2023-02-03 2:50PM EST | 2023-09-15 | 36.25 | 35.25 | 36.95 | -8.40 | -18.81% | 3 | 33 | 39.92% |
| LRCX240119P00470000 | 2023-02-03 12:52PM EST | 2024-01-19 | 44.75 | 46.65 | 48.95 | +0.55 | +1.24% | 11 | 198 | 38.59% |
| LRCX240621P00470000 | 2023-02-03 1:38PM EST | 2024-06-21 | 58.30 | 57.45 | 61.35 | +4.00 | +7.37% | 4 | 18 | 37.82% |
| LRCX250117P00470000 | 2023-01-30 3:58PM EST | 2025-01-17 | 85.55 | 68.50 | 75.30 | 0.00 | - | 62 | 72 | 37.11% |
© 2023 Yahoo. All rights reserved.
