Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:540.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230210C00540000 | 2023-02-03 3:58PM EST | 2023-02-10 | 7.36 | 6.90 | 7.40 | -6.16 | -45.56% | 112 | 139 | 40.69% |
| LRCX230217C00540000 | 2023-02-03 3:46PM EST | 2023-02-17 | 12.50 | 12.40 | 13.00 | -6.43 | -33.97% | 68 | 255 | 42.77% |
| LRCX230224C00540000 | 2023-02-03 12:20PM EST | 2023-02-24 | 19.21 | 14.95 | 16.00 | -2.66 | -12.16% | 13 | 21 | 40.94% |
| LRCX230303C00540000 | 2023-02-03 2:12PM EST | 2023-03-03 | 18.85 | 18.15 | 19.10 | -2.80 | -12.93% | 1 | 28 | 40.81% |
| LRCX230317C00540000 | 2023-02-03 3:35PM EST | 2023-03-17 | 22.99 | 23.60 | 24.45 | -7.61 | -24.87% | 52 | 158 | 40.82% |
| LRCX230616C00540000 | 2023-02-03 3:08PM EST | 2023-06-16 | 47.46 | 47.60 | 48.60 | -4.06 | -7.88% | 22 | 206 | 41.90% |
| LRCX230915C00540000 | 2023-02-02 10:58AM EST | 2023-09-15 | 65.70 | 63.00 | 66.40 | 0.00 | - | 3 | 47 | 43.08% |
| LRCX240119C00540000 | 2023-02-03 10:33AM EST | 2024-01-19 | 85.04 | 82.45 | 85.70 | +0.22 | +0.26% | 6 | 125 | 43.88% |
| LRCX240621C00540000 | 2023-01-10 10:22AM EST | 2024-06-21 | 69.30 | 98.35 | 105.50 | 0.00 | - | 1 | 2 | 44.70% |
| LRCX250117C00540000 | 2023-02-02 9:42AM EST | 2025-01-17 | 133.68 | 119.60 | 125.60 | 0.00 | - | 3 | 9 | 44.58% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230217P00540000 | 2023-02-03 2:58PM EST | 2023-02-17 | 23.20 | 22.00 | 22.90 | +0.20 | +0.87% | 106 | 44 | 40.68% |
| LRCX230317P00540000 | 2023-02-03 2:30PM EST | 2023-03-17 | 33.65 | 32.40 | 33.45 | +0.87 | +2.65% | 19 | 30 | 38.38% |
| LRCX230616P00540000 | 2023-02-03 11:25AM EST | 2023-06-16 | 47.65 | 51.85 | 52.90 | -1.40 | -2.85% | 3 | 244 | 36.85% |
| LRCX230915P00540000 | 2023-02-01 10:25AM EST | 2023-09-15 | 71.65 | 63.40 | 65.65 | 0.00 | - | 14 | 17 | 36.12% |
| LRCX240119P00540000 | 2023-01-27 12:48PM EST | 2024-01-19 | 94.45 | 76.25 | 79.30 | 0.00 | - | 1 | 271 | 35.53% |
| LRCX250117P00540000 | 2022-12-09 3:31PM EST | 2025-01-17 | 146.80 | 144.55 | 152.95 | 0.00 | - | - | 4 | 50.51% |
© 2023 Yahoo. All rights reserved.
