Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EST. Market open.
Strike:550.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230127C00550000 | 2023-01-27 11:40AM EST | 2023-01-27 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 605 | 81.25% |
| LRCX230203C00550000 | 2023-01-27 11:39AM EST | 2023-02-03 | 0.34 | 0.33 | 0.44 | -0.68 | -66.67% | 15 | 130 | 44.09% |
| LRCX230210C00550000 | 2023-01-26 1:12PM EST | 2023-02-10 | 2.27 | 1.02 | 1.15 | 0.00 | - | 8 | 25 | 38.97% |
| LRCX230217C00550000 | 2023-01-27 9:40AM EST | 2023-02-17 | 2.51 | 2.14 | 2.26 | -1.49 | -37.25% | 1 | 216 | 37.96% |
| LRCX230224C00550000 | 2023-01-25 3:05PM EST | 2023-02-24 | 5.28 | 2.91 | 3.25 | 0.00 | - | 1 | 2 | 36.65% |
| LRCX230317C00550000 | 2023-01-27 10:19AM EST | 2023-03-17 | 8.81 | 6.70 | 7.10 | -0.24 | -2.65% | 3 | 131 | 36.34% |
| LRCX230616C00550000 | 2023-01-26 9:54AM EST | 2023-06-16 | 21.71 | 23.75 | 24.30 | 0.00 | - | 1 | 147 | 38.42% |
| LRCX230915C00550000 | 2023-01-23 3:16PM EST | 2023-09-15 | 43.75 | 37.90 | 39.75 | 0.00 | - | 1 | 14 | 40.35% |
| LRCX240119C00550000 | 2023-01-25 1:32PM EST | 2024-01-19 | 54.00 | 54.15 | 56.95 | 0.00 | - | 6 | 255 | 41.50% |
| LRCX250117C00550000 | 2023-01-26 9:30AM EST | 2025-01-17 | 92.80 | 89.45 | 96.75 | 0.00 | - | 5 | 4 | 43.78% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230317P00550000 | 2023-01-26 11:55AM EST | 2023-03-17 | 67.85 | 64.50 | 68.20 | 0.00 | - | 1 | 3 | 34.26% |
| LRCX230616P00550000 | 2023-01-26 12:53PM EST | 2023-06-16 | 75.05 | 77.95 | 79.75 | 0.00 | - | 200 | 202 | 32.34% |
| LRCX230915P00550000 | 2022-12-02 2:56PM EST | 2023-09-15 | 121.85 | 144.30 | 147.40 | 0.00 | - | 1 | 2 | 68.83% |
| LRCX240119P00550000 | 2023-01-26 1:38PM EST | 2024-01-19 | 97.90 | 99.45 | 102.40 | 0.00 | - | 6 | 245 | 32.77% |
| LRCX250117P00550000 | 2022-12-29 11:45AM EST | 2025-01-17 | 171.25 | 122.80 | 126.95 | 0.00 | - | - | 2 | 32.13% |
© 2023 Yahoo. All rights reserved.
