Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:580.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00580000 | 2023-02-02 3:36PM EST | 2023-02-03 | 0.07 | 0.00 | 0.01 | 0.00 | - | 66 | 65 | 56.25% |
| LRCX230210C00580000 | 2023-02-03 3:48PM EST | 2023-02-10 | 0.69 | 0.65 | 0.80 | -1.28 | -64.97% | 45 | 52 | 39.33% |
| LRCX230217C00580000 | 2023-02-03 2:01PM EST | 2023-02-17 | 3.00 | 2.73 | 3.10 | -2.22 | -42.53% | 29 | 61 | 40.80% |
| LRCX230224C00580000 | 2023-02-03 10:39AM EST | 2023-02-24 | 5.80 | 4.15 | 4.85 | -0.85 | -12.78% | 11 | 14 | 39.15% |
| LRCX230303C00580000 | 2023-02-03 3:23PM EST | 2023-03-03 | 6.17 | 5.80 | 6.65 | -1.18 | -16.05% | 13 | 21 | 38.43% |
| LRCX230310C00580000 | 2023-02-02 10:10AM EST | 2023-03-10 | 10.05 | 7.75 | 8.80 | 0.00 | - | 6 | 20 | 38.75% |
| LRCX230317C00580000 | 2023-02-03 1:14PM EST | 2023-03-17 | 10.94 | 9.55 | 10.55 | -0.11 | -1.00% | 3 | 172 | 38.46% |
| LRCX230616C00580000 | 2023-02-03 2:26PM EST | 2023-06-16 | 30.22 | 30.30 | 31.75 | -3.88 | -11.38% | 11 | 349 | 39.90% |
| LRCX230915C00580000 | 2023-02-03 2:09PM EST | 2023-09-15 | 47.30 | 46.35 | 48.75 | -3.52 | -6.93% | 60 | 10 | 41.23% |
| LRCX240119C00580000 | 2023-02-03 9:55AM EST | 2024-01-19 | 68.10 | 64.15 | 67.50 | -1.40 | -2.01% | 1 | 349 | 42.08% |
| LRCX240621C00580000 | 2023-02-02 3:08PM EST | 2024-06-21 | 85.67 | 81.60 | 88.25 | 0.00 | - | 1 | 14 | 43.44% |
| LRCX250117C00580000 | 2023-02-01 10:09AM EST | 2025-01-17 | 94.55 | 102.35 | 110.30 | 0.00 | - | 2 | 39 | 44.02% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230217P00580000 | 2023-02-03 11:42AM EST | 2023-02-17 | 46.20 | 51.05 | 53.85 | +2.25 | +5.12% | 2 | 16 | 40.81% |
| LRCX230915P00580000 | 2023-01-26 11:57AM EST | 2023-09-15 | 110.25 | 85.00 | 87.50 | 0.00 | - | - | 5 | 33.91% |
| LRCX240119P00580000 | 2023-01-26 10:38AM EST | 2024-01-19 | 123.50 | 97.50 | 101.40 | 0.00 | - | 1 | 42 | 33.95% |
| LRCX240621P00580000 | 2022-11-15 3:19PM EST | 2024-06-21 | 147.30 | 163.50 | 169.55 | 0.00 | - | 2 | 13 | 54.66% |
© 2023 Yahoo. All rights reserved.
