Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:500.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00500000 | 2023-02-03 3:58PM EST | 2023-02-03 | 29.61 | 28.00 | 31.25 | -7.45 | -20.10% | 66 | 289 | 66.16% |
| LRCX230210C00500000 | 2023-02-03 3:50PM EST | 2023-02-10 | 32.38 | 30.85 | 33.45 | -4.52 | -12.25% | 2 | 212 | 47.12% |
| LRCX230217C00500000 | 2023-02-03 11:36AM EST | 2023-02-17 | 43.85 | 36.15 | 37.10 | +0.63 | +1.46% | 22 | 582 | 45.68% |
| LRCX230224C00500000 | 2023-02-03 1:56PM EST | 2023-02-24 | 41.15 | 38.80 | 40.40 | -7.15 | -14.80% | 2 | 147 | 45.38% |
| LRCX230303C00500000 | 2023-02-03 11:50AM EST | 2023-03-03 | 46.75 | 41.65 | 42.75 | +5.50 | +13.33% | 4 | 25 | 44.10% |
| LRCX230310C00500000 | 2023-02-01 3:29PM EST | 2023-03-10 | 45.25 | 44.00 | 45.75 | 0.00 | - | 3 | 6 | 44.70% |
| LRCX230317C00500000 | 2023-02-03 3:08PM EST | 2023-03-17 | 46.53 | 46.70 | 48.30 | -9.38 | -16.78% | 79 | 656 | 44.81% |
| LRCX230616C00500000 | 2023-02-03 1:03PM EST | 2023-06-16 | 71.60 | 69.25 | 72.85 | -5.89 | -7.60% | 5 | 337 | 46.00% |
| LRCX230915C00500000 | 2023-02-03 10:48AM EST | 2023-09-15 | 92.65 | 85.20 | 88.20 | +5.27 | +6.03% | 1 | 41 | 45.30% |
| LRCX240119C00500000 | 2023-02-02 1:44PM EST | 2024-01-19 | 110.80 | 101.00 | 106.15 | 0.00 | - | 5 | 186 | 45.46% |
| LRCX240621C00500000 | 2023-01-31 3:49PM EST | 2024-06-21 | 97.40 | 118.65 | 125.45 | 0.00 | - | 2 | 12 | 46.20% |
| LRCX250117C00500000 | 2023-02-01 2:32PM EST | 2025-01-17 | 128.00 | 137.90 | 145.50 | 0.00 | - | 80 | 158 | 46.15% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00500000 | 2023-02-03 12:18PM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 91 | 267 | 39.84% |
| LRCX230210P00500000 | 2023-02-03 3:59PM EST | 2023-02-10 | 2.33 | 2.21 | 2.50 | +0.20 | +9.39% | 155 | 94 | 38.75% |
| LRCX230217P00500000 | 2023-02-03 3:43PM EST | 2023-02-17 | 6.60 | 6.15 | 6.75 | +1.50 | +29.41% | 47 | 210 | 42.44% |
| LRCX230224P00500000 | 2023-02-02 10:55AM EST | 2023-02-24 | 7.87 | 8.40 | 9.30 | 0.00 | - | 7 | 12 | 41.14% |
| LRCX230303P00500000 | 2023-02-03 3:08PM EST | 2023-03-03 | 11.74 | 10.55 | 11.40 | +0.98 | +9.11% | 10 | 19 | 40.03% |
| LRCX230317P00500000 | 2023-02-03 3:55PM EST | 2023-03-17 | 15.70 | 15.70 | 16.70 | +2.50 | +18.94% | 41 | 265 | 41.21% |
| LRCX230616P00500000 | 2023-02-03 3:47PM EST | 2023-06-16 | 35.35 | 34.20 | 35.75 | +4.29 | +13.81% | 12 | 321 | 39.49% |
| LRCX240119P00500000 | 2023-02-03 12:25PM EST | 2024-01-19 | 55.20 | 58.05 | 61.15 | -3.10 | -5.32% | 31 | 540 | 37.42% |
| LRCX240621P00500000 | 2023-02-01 2:04PM EST | 2024-06-21 | 76.20 | 68.15 | 74.50 | 0.00 | - | 2 | 14 | 36.90% |
| LRCX250117P00500000 | 2023-02-02 12:34PM EST | 2025-01-17 | 80.30 | 81.15 | 88.00 | 0.00 | - | 6 | 72 | 35.88% |
© 2023 Yahoo. All rights reserved.
