Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EST. Market open.
Strike:490.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127C00490000 | 2023-01-27 1:32PM EST | 2023-01-27 | 1.00 | 0.92 | 1.08 | -9.00 | -90.00% | 623 | 506 | 18.80% |
| LRCX230203C00490000 | 2023-01-27 1:17PM EST | 2023-02-03 | 10.50 | 11.20 | 11.65 | -5.45 | -34.17% | 55 | 105 | 43.74% |
| LRCX230210C00490000 | 2023-01-27 11:57AM EST | 2023-02-10 | 14.65 | 14.40 | 14.90 | -3.95 | -21.24% | 12 | 91 | 40.17% |
| LRCX230217C00490000 | 2023-01-27 1:02PM EST | 2023-02-17 | 17.90 | 17.95 | 18.35 | -6.10 | -25.42% | 12 | 197 | 40.39% |
| LRCX230224C00490000 | 2023-01-27 1:12PM EST | 2023-02-24 | 19.71 | 19.85 | 20.70 | -6.74 | -25.48% | 2 | 21 | 39.46% |
| LRCX230303C00490000 | 2023-01-27 11:33AM EST | 2023-03-03 | 23.80 | 22.10 | 23.20 | +2.55 | +12.00% | 3 | 20 | 39.51% |
| LRCX230317C00490000 | 2023-01-27 1:16PM EST | 2023-03-17 | 26.00 | 26.60 | 27.15 | -5.30 | -16.93% | 86 | 212 | 39.01% |
| LRCX230616C00490000 | 2023-01-27 1:16PM EST | 2023-06-16 | 47.58 | 48.10 | 48.75 | -7.47 | -13.57% | 13 | 217 | 41.14% |
| LRCX230915C00490000 | 2023-01-26 10:00AM EST | 2023-09-15 | 58.87 | 62.80 | 64.60 | 0.00 | - | 1 | 28 | 42.37% |
| LRCX240119C00490000 | 2023-01-26 9:42AM EST | 2024-01-19 | 81.75 | 78.95 | 81.05 | 0.00 | - | 1 | 397 | 42.78% |
| LRCX240621C00490000 | 2023-01-24 2:36PM EST | 2024-06-21 | 100.00 | 95.20 | 99.35 | 0.00 | - | 6 | 6 | 43.91% |
| LRCX250117C00490000 | 2023-01-27 9:48AM EST | 2025-01-17 | 120.00 | 115.45 | 120.25 | +3.00 | +2.56% | 2 | 4 | 44.92% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127P00490000 | 2023-01-27 1:01PM EST | 2023-01-27 | 3.45 | 3.00 | 3.35 | +1.85 | +115.62% | 240 | 441 | 21.56% |
| LRCX230203P00490000 | 2023-01-27 1:32PM EST | 2023-02-03 | 13.10 | 13.00 | 13.40 | +3.30 | +33.67% | 25 | 24 | 42.84% |
| LRCX230217P00490000 | 2023-01-27 1:16PM EST | 2023-02-17 | 19.95 | 18.85 | 19.25 | +3.25 | +19.46% | 24 | 89 | 38.07% |
| LRCX230317P00490000 | 2023-01-27 10:26AM EST | 2023-03-17 | 24.67 | 26.80 | 27.35 | -3.63 | -12.83% | 5 | 176 | 36.50% |
| LRCX230616P00490000 | 2023-01-27 1:12PM EST | 2023-06-16 | 45.06 | 44.30 | 44.85 | +2.83 | +6.70% | 3 | 143 | 36.24% |
| LRCX230915P00490000 | 2022-12-16 10:12AM EST | 2023-09-15 | 89.15 | 68.40 | 71.85 | 0.00 | - | 4 | 7 | 45.81% |
| LRCX240119P00490000 | 2023-01-27 10:57AM EST | 2024-01-19 | 68.60 | 66.85 | 68.10 | -2.10 | -2.97% | 6 | 566 | 34.91% |
| LRCX240621P00490000 | 2023-01-10 3:03PM EST | 2024-06-21 | 101.78 | 78.30 | 82.60 | 0.00 | - | 10 | 18 | 35.59% |
| LRCX250117P00490000 | 2022-12-09 2:44PM EST | 2025-01-17 | 117.00 | 114.15 | 122.20 | 0.00 | - | 5 | 6 | 44.93% |
© 2023 Yahoo. All rights reserved.
