Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EST. Market open.
Strike:520.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127C00520000 | 2023-01-27 1:16PM EST | 2023-01-27 | 0.02 | 0.02 | 0.03 | -0.43 | -95.56% | 875 | 831 | 50.00% |
| LRCX230203C00520000 | 2023-01-27 1:20PM EST | 2023-02-03 | 2.31 | 2.39 | 2.56 | -2.99 | -56.42% | 37 | 66 | 42.62% |
| LRCX230210C00520000 | 2023-01-27 12:03PM EST | 2023-02-10 | 4.35 | 4.30 | 4.65 | -3.72 | -46.10% | 8 | 43 | 38.89% |
| LRCX230217C00520000 | 2023-01-27 12:01PM EST | 2023-02-17 | 6.85 | 6.75 | 7.00 | -3.74 | -35.32% | 8 | 120 | 38.40% |
| LRCX230224C00520000 | 2023-01-27 12:19PM EST | 2023-02-24 | 8.65 | 8.15 | 8.85 | -7.30 | -45.77% | 1 | 8 | 37.47% |
| LRCX230317C00520000 | 2023-01-27 1:05PM EST | 2023-03-17 | 14.03 | 13.80 | 14.35 | -4.17 | -22.91% | 9 | 209 | 37.07% |
| LRCX230616C00520000 | 2023-01-27 10:04AM EST | 2023-06-16 | 39.10 | 34.25 | 34.85 | +3.10 | +8.61% | 2 | 331 | 39.60% |
| LRCX230915C00520000 | 2023-01-26 1:58PM EST | 2023-09-15 | 55.10 | 48.80 | 50.10 | 0.00 | - | 7 | 88 | 40.74% |
| LRCX240119C00520000 | 2023-01-23 3:26PM EST | 2024-01-19 | 71.65 | 65.50 | 66.90 | 0.00 | - | 2 | 198 | 41.52% |
| LRCX240621C00520000 | 2023-01-10 10:22AM EST | 2024-06-21 | 76.15 | 81.10 | 85.65 | 0.00 | - | 1 | 20 | 42.88% |
| LRCX250117C00520000 | 2023-01-25 9:30AM EST | 2025-01-17 | 97.58 | 102.45 | 106.85 | 0.00 | - | 1 | 8 | 43.97% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127P00520000 | 2023-01-27 11:36AM EST | 2023-01-27 | 32.51 | 31.60 | 33.30 | -9.06 | -21.79% | 2 | 3 | 59.77% |
| LRCX230217P00520000 | 2023-01-26 1:38PM EST | 2023-02-17 | 33.25 | 37.60 | 38.35 | -1.15 | -3.34% | 5 | 38 | 35.85% |
| LRCX230317P00520000 | 2023-01-26 12:35PM EST | 2023-03-17 | 41.75 | 43.90 | 44.65 | 0.00 | - | 2 | 9 | 33.99% |
| LRCX230616P00520000 | 2023-01-24 3:25PM EST | 2023-06-16 | 63.65 | 60.25 | 60.85 | 0.00 | - | 3 | 77 | 34.31% |
| LRCX230915P00520000 | 2023-01-17 1:41PM EST | 2023-09-15 | 84.75 | 70.70 | 71.75 | 0.00 | - | 4 | 9 | 33.86% |
| LRCX240119P00520000 | 2023-01-27 12:45PM EST | 2024-01-19 | 83.05 | 82.35 | 84.20 | -3.55 | -4.10% | 1 | 173 | 33.74% |
| LRCX240621P00520000 | 2022-12-13 3:51PM EST | 2024-06-21 | 113.70 | 108.60 | 116.40 | 0.00 | - | 2 | 10 | 42.22% |
| LRCX250117P00520000 | 2023-01-23 11:37AM EST | 2025-01-17 | 112.13 | 106.65 | 112.55 | 0.00 | - | 1 | 3 | 34.15% |
© 2023 Yahoo. All rights reserved.
