Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240328C00775000 | 2024-03-28 12:17PM EDT | 2024-03-28 | 195.75 | 190.15 | 197.95 | -3.05 | -1.53% | 10 | 11 | 279.52% |
LRCX240412C00775000 | 2024-03-08 4:15PM EDT | 2024-04-12 | 194.84 | 190.55 | 201.70 | 0.00 | - | 1 | 1 | 60.06% |
LRCX240419C00775000 | 2024-02-14 10:30AM EDT | 2024-04-19 | 150.30 | 140.20 | 149.70 | 0.00 | - | 1 | 38 | 0.00% |
LRCX240517C00775000 | 2024-02-21 11:21AM EDT | 2024-05-17 | 145.00 | 211.30 | 220.45 | 0.00 | - | 1 | 8 | 66.35% |
LRCX240621C00775000 | 2024-02-26 4:48PM EDT | 2024-06-21 | 194.42 | 202.70 | 211.90 | 0.00 | - | 1 | 5 | 47.39% |
LRCX240719C00775000 | 2024-02-16 1:56PM EDT | 2024-07-19 | 204.61 | 169.95 | 174.75 | 0.00 | - | 100 | 123 | 0.00% |
LRCX240920C00775000 | 2024-03-04 12:54PM EDT | 2024-09-20 | 256.59 | 230.35 | 235.00 | 0.00 | - | 1 | 1 | 46.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240328P00775000 | 2024-03-15 10:03AM EDT | 2024-03-28 | 0.85 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 154.69% |
LRCX240405P00775000 | 2024-03-18 12:00PM EDT | 2024-04-05 | 0.88 | 0.05 | 1.55 | 0.00 | - | 10 | 12 | 70.97% |
LRCX240412P00775000 | 2024-03-15 10:20AM EDT | 2024-04-12 | 2.79 | 0.06 | 1.50 | 0.00 | - | 2 | 1 | 53.03% |
LRCX240419P00775000 | 2024-03-27 10:22AM EDT | 2024-04-19 | 0.61 | 0.16 | 0.40 | 0.00 | - | 1 | 84 | 40.14% |
LRCX240517P00775000 | 2024-03-27 10:21AM EDT | 2024-05-17 | 4.54 | 3.55 | 4.05 | 0.00 | - | 1 | 21 | 40.56% |
LRCX240621P00775000 | 2024-03-27 10:02AM EDT | 2024-06-21 | 9.77 | 7.90 | 8.55 | 0.00 | - | 1 | 20 | 37.82% |
LRCX240719P00775000 | 2024-01-24 10:47AM EDT | 2024-07-19 | 45.00 | 23.35 | 24.20 | 0.00 | - | 2 | 9 | 46.55% |
LRCX240920P00775000 | 2024-03-11 3:55PM EDT | 2024-09-20 | 35.10 | 20.90 | 21.80 | 0.00 | - | 1 | 6 | 35.88% |