Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:480.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00480000 | 2023-02-03 11:08AM EST | 2023-02-03 | 57.15 | 47.35 | 51.20 | -1.97 | -3.33% | 2 | 82 | 71.09% |
| LRCX230210C00480000 | 2023-02-03 10:37AM EST | 2023-02-10 | 57.02 | 48.15 | 53.20 | -4.16 | -6.80% | 3 | 34 | 65.14% |
| LRCX230217C00480000 | 2023-02-03 3:53PM EST | 2023-02-17 | 55.05 | 51.85 | 54.40 | -4.45 | -7.48% | 9 | 261 | 52.27% |
| LRCX230224C00480000 | 2023-02-01 9:50AM EST | 2023-02-24 | 39.10 | 54.00 | 57.20 | 0.00 | - | 1 | 7 | 51.28% |
| LRCX230303C00480000 | 2023-02-01 3:07PM EST | 2023-03-03 | 56.36 | 57.05 | 59.55 | 0.00 | - | 7 | 10 | 50.10% |
| LRCX230310C00480000 | 2023-01-26 3:53PM EST | 2023-03-10 | 36.49 | 58.50 | 61.50 | 0.00 | - | - | 2 | 48.82% |
| LRCX230317C00480000 | 2023-02-03 10:13AM EST | 2023-03-17 | 65.85 | 61.35 | 63.35 | -5.16 | -7.27% | 2 | 287 | 47.92% |
| LRCX230616C00480000 | 2023-02-03 3:39PM EST | 2023-06-16 | 81.60 | 81.25 | 85.95 | +0.20 | +0.25% | 2 | 119 | 47.77% |
| LRCX230915C00480000 | 2023-02-01 3:35PM EST | 2023-09-15 | 96.71 | 97.80 | 101.15 | 0.00 | - | 1 | 19 | 47.07% |
| LRCX240119C00480000 | 2023-02-01 3:44PM EST | 2024-01-19 | 115.10 | 113.95 | 117.65 | 0.00 | - | 8 | 144 | 46.47% |
| LRCX240621C00480000 | 2023-01-30 3:59PM EST | 2024-06-21 | 96.00 | 132.00 | 136.25 | 0.00 | - | 2 | 3 | 47.02% |
| LRCX250117C00480000 | 2023-01-24 9:43AM EST | 2025-01-17 | 126.00 | 147.75 | 155.65 | 0.00 | - | 1 | 5 | 46.82% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00480000 | 2023-02-03 12:53PM EST | 2023-02-03 | 0.02 | 0.00 | 0.17 | -0.03 | -60.00% | 21 | 234 | 82.03% |
| LRCX230210P00480000 | 2023-02-03 3:54PM EST | 2023-02-10 | 0.69 | 0.57 | 0.73 | -0.07 | -9.21% | 49 | 120 | 41.41% |
| LRCX230217P00480000 | 2023-02-03 3:37PM EST | 2023-02-17 | 3.05 | 2.83 | 3.10 | +0.53 | +21.03% | 128 | 342 | 43.95% |
| LRCX230224P00480000 | 2023-02-03 3:00PM EST | 2023-02-24 | 5.10 | 4.55 | 4.90 | +0.30 | +6.25% | 10 | 57 | 42.38% |
| LRCX230303P00480000 | 2023-02-03 11:15AM EST | 2023-03-03 | 4.95 | 6.25 | 6.85 | -0.65 | -11.61% | 1 | 17 | 41.99% |
| LRCX230317P00480000 | 2023-02-03 2:38PM EST | 2023-03-17 | 10.60 | 10.45 | 11.10 | +1.40 | +15.22% | 44 | 398 | 42.61% |
| LRCX230616P00480000 | 2023-02-03 11:56AM EST | 2023-06-16 | 28.00 | 27.20 | 28.85 | +3.50 | +14.29% | 16 | 212 | 40.83% |
| LRCX230915P00480000 | 2023-01-31 2:27PM EST | 2023-09-15 | 48.70 | 38.20 | 40.30 | 0.00 | - | 17 | 20 | 39.31% |
| LRCX240119P00480000 | 2023-02-03 12:52PM EST | 2024-01-19 | 48.43 | 50.15 | 51.75 | -0.02 | -0.04% | 10 | 402 | 37.62% |
| LRCX240621P00480000 | 2023-02-03 1:37PM EST | 2024-06-21 | 62.30 | 59.85 | 65.90 | -5.70 | -8.38% | 4 | 12 | 37.66% |
| LRCX250117P00480000 | 2023-01-30 3:27PM EST | 2025-01-17 | 89.75 | 71.60 | 78.75 | 0.00 | - | 31 | 118 | 36.45% |
© 2023 Yahoo. All rights reserved.
