Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00560000 | 2023-02-03 2:56PM EST | 2023-02-03 | 0.01 | 0.00 | 0.16 | -0.94 | -98.95% | 52 | 370 | 50.20% |
| LRCX230210C00560000 | 2023-02-03 3:36PM EST | 2023-02-10 | 2.32 | 2.33 | 2.59 | -2.36 | -50.43% | 59 | 119 | 38.29% |
| LRCX230217C00560000 | 2023-02-03 10:43AM EST | 2023-02-17 | 8.90 | 6.05 | 6.75 | +1.19 | +15.43% | 14 | 138 | 41.17% |
| LRCX230224C00560000 | 2023-02-02 12:25PM EST | 2023-02-24 | 9.79 | 8.25 | 8.95 | -2.91 | -22.91% | 2 | 11 | 39.04% |
| LRCX230303C00560000 | 2023-02-03 3:54PM EST | 2023-03-03 | 11.45 | 10.55 | 11.60 | -4.00 | -25.89% | 7 | 13 | 39.04% |
| LRCX230317C00560000 | 2023-02-03 2:01PM EST | 2023-03-17 | 16.40 | 15.05 | 16.50 | -2.90 | -15.03% | 34 | 184 | 39.39% |
| LRCX230616C00560000 | 2023-02-03 3:39PM EST | 2023-06-16 | 38.27 | 38.60 | 39.55 | -4.58 | -10.69% | 5 | 294 | 40.77% |
| LRCX230915C00560000 | 2023-02-02 3:45PM EST | 2023-09-15 | 59.80 | 55.10 | 57.00 | 0.00 | - | 3 | 7 | 42.00% |
| LRCX240119C00560000 | 2023-02-03 1:51PM EST | 2024-01-19 | 74.90 | 73.05 | 77.75 | -2.65 | -3.42% | 52 | 622 | 43.66% |
| LRCX240621C00560000 | 2023-01-10 2:40PM EST | 2024-06-21 | 65.15 | 89.40 | 96.45 | 0.00 | - | 6 | 8 | 43.98% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230217P00560000 | 2023-02-03 2:54PM EST | 2023-02-17 | 36.00 | 35.65 | 37.25 | +7.05 | +24.35% | 264 | 6 | 40.46% |
| LRCX230317P00560000 | 2023-02-03 9:50AM EST | 2023-03-17 | 41.30 | 44.35 | 45.80 | +2.05 | +5.22% | 1 | 14 | 37.26% |
| LRCX230915P00560000 | 2023-01-26 12:10PM EST | 2023-09-15 | 95.40 | 73.40 | 76.25 | 0.00 | - | - | 5 | 35.08% |
| LRCX240119P00560000 | 2023-01-23 2:23PM EST | 2024-01-19 | 105.25 | 85.85 | 89.75 | 0.00 | - | 4 | 537 | 34.62% |
| LRCX240621P00560000 | 2023-01-30 3:30PM EST | 2024-06-21 | 122.90 | 97.65 | 103.45 | 0.00 | - | 1 | 7 | 34.39% |
| LRCX250117P00560000 | 2022-12-07 12:16PM EST | 2025-01-17 | 161.00 | 157.50 | 165.95 | 0.00 | - | - | 1 | 50.41% |
© 2023 Yahoo. All rights reserved.
