Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240503C00815000 | 2024-04-24 10:37AM EDT | 2024-05-03 | 95.90 | 105.05 | 118.00 | +95.90 | - | - | 1 | 57.96% |
LRCX240517C00815000 | 2024-02-13 4:05PM EDT | 2024-05-17 | 113.35 | 131.80 | 139.75 | 0.00 | - | 6 | 5 | 82.10% |
LRCX240524C00815000 | 2024-04-24 3:38PM EDT | 2024-05-24 | 92.49 | 113.30 | 122.90 | +92.49 | - | - | 1 | 52.26% |
LRCX240621C00815000 | 2024-04-24 1:35PM EDT | 2024-06-21 | 103.10 | 122.10 | 129.40 | 0.00 | - | 1 | 7 | 43.40% |
LRCX240719C00815000 | 2024-03-13 10:04AM EDT | 2024-07-19 | 163.65 | 166.65 | 172.25 | 0.00 | - | 1 | 3 | 63.86% |
LRCX240920C00815000 | 2024-02-01 2:48PM EDT | 2024-09-20 | 108.00 | 215.25 | 222.00 | 0.00 | - | 39 | 3 | 72.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240503P00815000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.19 | 0.07 | 0.31 | -0.46 | -70.77% | 5 | 21 | 46.53% |
LRCX240510P00815000 | 2024-04-26 10:03AM EDT | 2024-05-10 | 1.34 | 0.76 | 1.00 | -1.39 | -50.92% | 5 | 8 | 38.32% |
LRCX240517P00815000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 2.31 | 2.12 | 2.94 | -1.84 | -44.34% | 618 | 81 | 38.93% |
LRCX240524P00815000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 16.70 | 4.00 | 4.55 | +16.70 | - | - | 1 | 37.57% |
LRCX240531P00815000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 5.65 | 5.30 | 5.95 | -5.00 | -46.95% | 7 | 1 | 36.19% |
LRCX240621P00815000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 10.65 | 9.85 | 10.65 | -5.20 | -32.81% | 4 | 13 | 34.48% |
LRCX240719P00815000 | 2024-04-23 11:16AM EDT | 2024-07-19 | 33.05 | 16.40 | 17.60 | 0.00 | - | 15 | 36 | 34.17% |
LRCX240920P00815000 | 2024-04-26 11:18AM EDT | 2024-09-20 | 31.80 | 31.50 | 32.65 | -3.40 | -9.66% | 1 | 8 | 34.42% |