Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:510.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00510000 | 2023-02-03 3:59PM EST | 2023-02-03 | 19.80 | 17.90 | 20.85 | -11.27 | -36.27% | 33 | 159 | 70.73% |
| LRCX230210C00510000 | 2023-02-03 3:59PM EST | 2023-02-10 | 24.31 | 23.25 | 24.40 | -3.31 | -11.98% | 21 | 120 | 40.69% |
| LRCX230217C00510000 | 2023-02-03 9:59AM EST | 2023-02-17 | 33.40 | 28.95 | 29.80 | -4.29 | -11.38% | 2 | 243 | 44.31% |
| LRCX230224C00510000 | 2023-02-02 9:31AM EST | 2023-02-24 | 43.95 | 31.70 | 32.75 | 0.00 | - | 100 | 130 | 42.83% |
| LRCX230303C00510000 | 2023-02-02 9:54AM EST | 2023-03-03 | 46.70 | 34.40 | 36.35 | 0.00 | - | 2 | 18 | 43.81% |
| LRCX230317C00510000 | 2023-02-03 11:51AM EST | 2023-03-17 | 44.49 | 39.45 | 41.55 | -3.51 | -7.31% | 2 | 233 | 43.58% |
| LRCX230616C00510000 | 2023-02-02 3:06PM EST | 2023-06-16 | 66.10 | 63.55 | 65.25 | 0.00 | - | 4 | 138 | 43.99% |
| LRCX230915C00510000 | 2023-02-02 3:59PM EST | 2023-09-15 | 87.70 | 78.70 | 82.35 | 0.00 | - | 7 | 49 | 44.66% |
| LRCX240119C00510000 | 2023-01-30 10:19AM EST | 2024-01-19 | 67.34 | 97.40 | 100.85 | 0.00 | - | 1 | 179 | 45.07% |
| LRCX240621C00510000 | 2023-02-01 3:36PM EST | 2024-06-21 | 116.58 | 113.50 | 120.40 | 0.00 | - | 1 | 10 | 45.86% |
| LRCX250117C00510000 | 2023-01-31 1:43PM EST | 2025-01-17 | 113.00 | 133.80 | 139.25 | 0.00 | - | 2 | 4 | 45.34% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00510000 | 2023-02-03 3:51PM EST | 2023-02-03 | 0.04 | 0.00 | 0.16 | -0.40 | -90.91% | 1,550 | 135 | 39.65% |
| LRCX230210P00510000 | 2023-02-03 3:59PM EST | 2023-02-10 | 4.17 | 4.00 | 4.45 | +0.12 | +2.96% | 72 | 101 | 37.90% |
| LRCX230217P00510000 | 2023-02-03 3:29PM EST | 2023-02-17 | 9.70 | 8.75 | 9.55 | +0.10 | +1.04% | 33 | 68 | 41.71% |
| LRCX230317P00510000 | 2023-02-03 1:35PM EST | 2023-03-17 | 19.20 | 19.05 | 20.15 | +1.05 | +5.79% | 15 | 88 | 40.45% |
| LRCX230616P00510000 | 2023-02-03 3:50PM EST | 2023-06-16 | 39.02 | 38.15 | 39.15 | +4.92 | +14.43% | 18 | 31 | 38.44% |
| LRCX230915P00510000 | 2022-12-23 1:40PM EST | 2023-09-15 | 122.35 | 73.50 | 78.60 | 0.00 | - | 3 | 6 | 52.82% |
| LRCX240119P00510000 | 2023-02-03 11:59AM EST | 2024-01-19 | 61.00 | 61.80 | 64.05 | +0.85 | +1.41% | 2 | 211 | 36.25% |
| LRCX240621P00510000 | 2023-01-30 3:49PM EST | 2024-06-21 | 92.80 | 72.10 | 79.15 | 0.00 | - | 11 | 24 | 36.57% |
| LRCX250117P00510000 | 2023-02-02 10:36AM EST | 2025-01-17 | 85.41 | 86.65 | 91.25 | 0.00 | - | 3 | 28 | 35.04% |
© 2023 Yahoo. All rights reserved.
