Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:600.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00600000 | 2023-02-02 9:34AM EST | 2023-02-03 | 0.09 | 0.00 | 0.13 | 0.00 | - | 97 | 127 | 97.27% |
| LRCX230210C00600000 | 2023-02-03 3:17PM EST | 2023-02-10 | 0.22 | 0.15 | 0.26 | -0.18 | -45.00% | 60 | 75 | 41.46% |
| LRCX230217C00600000 | 2023-02-03 3:43PM EST | 2023-02-17 | 1.18 | 1.14 | 1.33 | -0.77 | -39.49% | 284 | 150 | 40.92% |
| LRCX230224C00600000 | 2023-02-03 3:26PM EST | 2023-02-24 | 2.08 | 1.95 | 2.28 | -1.52 | -42.22% | 12 | 12 | 38.48% |
| LRCX230303C00600000 | 2023-02-03 10:09AM EST | 2023-03-03 | 3.60 | 3.10 | 3.60 | -1.40 | -28.00% | 9 | 16 | 38.04% |
| LRCX230317C00600000 | 2023-02-03 12:57PM EST | 2023-03-17 | 7.25 | 5.70 | 6.35 | +0.20 | +2.84% | 15 | 321 | 37.54% |
| LRCX230616C00600000 | 2023-02-03 3:44PM EST | 2023-06-16 | 24.38 | 23.30 | 25.15 | -3.72 | -13.24% | 154 | 830 | 39.12% |
| LRCX230915C00600000 | 2023-02-03 3:17PM EST | 2023-09-15 | 39.85 | 39.35 | 41.05 | -1.85 | -4.44% | 5 | 88 | 40.29% |
| LRCX240119C00600000 | 2023-02-03 3:01PM EST | 2024-01-19 | 57.10 | 56.15 | 59.60 | -3.64 | -5.99% | 2 | 346 | 41.35% |
| LRCX240621C00600000 | 2023-02-02 1:55PM EST | 2024-06-21 | 81.40 | 73.40 | 80.35 | 0.00 | - | 1 | 8 | 42.84% |
| LRCX250117C00600000 | 2023-01-31 3:51PM EST | 2025-01-17 | 99.56 | 95.35 | 101.35 | +20.56 | +26.03% | 1 | 6 | 43.12% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230217P00600000 | 2022-11-28 9:55AM EST | 2023-02-17 | 157.00 | 197.50 | 201.35 | 0.00 | - | - | 0 | 362.32% |
| LRCX230317P00600000 | 2023-02-02 9:44AM EST | 2023-03-17 | 61.00 | 72.60 | 77.40 | 0.00 | - | 2 | 2 | 38.18% |
| LRCX230616P00600000 | 2022-08-09 2:05PM EST | 2023-06-16 | 153.65 | 172.60 | 176.50 | 0.00 | - | 4 | 1 | 101.56% |
| LRCX240119P00600000 | 2023-02-02 9:36AM EST | 2024-01-19 | 101.00 | 107.65 | 113.35 | 0.00 | - | 1 | 75 | 33.05% |
| LRCX240621P00600000 | 2022-11-11 2:06PM EST | 2024-06-21 | 155.15 | 178.10 | 183.15 | 0.00 | - | - | 8 | 54.80% |
| LRCX250117P00600000 | 2023-02-01 1:32PM EST | 2025-01-17 | 143.04 | 132.90 | 140.40 | 0.00 | - | 2 | 19 | 32.42% |
© 2023 Yahoo. All rights reserved.
