Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:505.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00505000 | 2023-02-03 3:47PM EST | 2023-02-03 | 24.10 | 22.30 | 26.55 | -11.38 | -32.07% | 9 | 164 | 93.80% |
| LRCX230210C00505000 | 2023-02-03 9:46AM EST | 2023-02-10 | 30.05 | 26.85 | 30.35 | -1.30 | -4.15% | 6 | 59 | 49.97% |
| LRCX230217C00505000 | 2023-02-03 9:52AM EST | 2023-02-17 | 35.60 | 31.90 | 33.35 | -8.45 | -19.18% | 4 | 144 | 44.94% |
| LRCX230224C00505000 | 2023-02-03 1:56PM EST | 2023-02-24 | 37.35 | 34.80 | 36.20 | -11.10 | -22.91% | 1 | 27 | 43.42% |
| LRCX230303C00505000 | 2023-02-01 2:11PM EST | 2023-03-03 | 28.00 | 37.85 | 39.55 | 0.00 | - | 20 | 30 | 44.09% |
| LRCX230310C00505000 | 2023-02-01 10:02AM EST | 2023-03-10 | 31.65 | 40.20 | 42.30 | 0.00 | - | 1 | 3 | 44.10% |
| LRCX230317C00505000 | 2023-02-02 2:17PM EST | 2023-03-17 | 52.20 | 43.35 | 44.85 | 0.00 | - | 10 | 150 | 44.16% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00505000 | 2023-02-03 12:33PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 61 | 112 | 33.59% |
| LRCX230210P00505000 | 2023-02-03 3:53PM EST | 2023-02-10 | 3.22 | 2.99 | 3.25 | +0.42 | +15.00% | 72 | 41 | 37.81% |
| LRCX230217P00505000 | 2023-02-03 3:22PM EST | 2023-02-17 | 8.10 | 7.35 | 8.15 | -0.25 | -2.99% | 54 | 88 | 42.33% |
| LRCX230303P00505000 | 2023-01-31 3:58PM EST | 2023-03-03 | 24.84 | 12.10 | 13.15 | 0.00 | - | 1 | 31 | 40.09% |
| LRCX230317P00505000 | 2023-02-03 2:46PM EST | 2023-03-17 | 17.65 | 17.30 | 18.40 | -6.63 | -27.31% | 60 | 29 | 40.89% |
© 2023 Yahoo. All rights reserved.
