Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 2024-06-21 | 271.48 | 265.35 | 280.35 | 0.00 | - | 1 | 10 | 53.05% |
LRCX240719C00710000 | 2024-02-28 11:54AM EDT | 2024-07-19 | 230.23 | 272.30 | 280.80 | 0.00 | - | 18 | 13 | 50.04% |
LRCX240920C00710000 | 2024-03-06 1:25PM EDT | 2024-09-20 | 307.23 | 283.40 | 292.75 | 0.00 | - | 1 | 2 | 51.73% |
LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 2024-12-20 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 53.69% |
LRCX260116C00710000 | 2024-02-29 11:05AM EDT | 2026-01-16 | 338.60 | 354.30 | 368.30 | 0.00 | - | 1 | 12 | 48.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240405P00710000 | 2024-03-25 2:23PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 88.67% |
LRCX240412P00710000 | 2024-03-18 3:30PM EDT | 2024-04-12 | 0.35 | 0.02 | 2.57 | 0.00 | - | - | 1 | 79.37% |
LRCX240419P00710000 | 2024-03-06 12:26PM EDT | 2024-04-19 | 1.16 | 0.00 | 0.99 | 0.00 | - | 1 | 8 | 56.86% |
LRCX240426P00710000 | 2024-03-26 2:09PM EDT | 2024-04-26 | 0.59 | 0.20 | 0.77 | 0.00 | - | 1 | 1 | 52.69% |
LRCX240517P00710000 | 2024-03-21 2:56PM EDT | 2024-05-17 | 1.66 | 1.13 | 1.59 | 0.00 | - | 1 | 9 | 44.98% |
LRCX240621P00710000 | 2024-03-22 1:00PM EDT | 2024-06-21 | 3.90 | 3.20 | 3.75 | 0.00 | - | 1 | 18 | 40.58% |
LRCX240719P00710000 | 2024-03-12 10:21AM EDT | 2024-07-19 | 11.59 | 5.15 | 5.55 | 0.00 | - | 10 | 16 | 38.37% |
LRCX240920P00710000 | 2024-03-08 10:42AM EDT | 2024-09-20 | 16.35 | 10.85 | 11.95 | 0.00 | - | 5 | 7 | 37.50% |
LRCX241220P00710000 | 2024-02-26 2:28PM EDT | 2024-12-20 | 31.16 | 21.75 | 23.80 | 0.00 | - | 1 | 4 | 37.99% |
LRCX250620P00710000 | 2024-03-25 1:47PM EDT | 2025-06-20 | 40.65 | 37.50 | 43.00 | 0.00 | - | 3 | 59 | 36.98% |
LRCX260116P00710000 | 2024-03-19 3:06PM EDT | 2026-01-16 | 66.30 | 51.10 | 60.00 | 0.00 | - | 11 | 12 | 35.56% |