Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240510C00905000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 16.75 | 16.75 | 17.90 | +8.85 | +112.03% | 14 | 26 | 32.09% |
LRCX240517C00905000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 24.75 | 24.65 | 26.10 | +8.71 | +54.30% | 35 | 181 | 34.30% |
LRCX240524C00905000 | 2024-05-03 11:02AM EDT | 2024-05-24 | 31.32 | 31.35 | 33.75 | +11.52 | +58.18% | 1 | 10 | 36.84% |
LRCX240531C00905000 | 2024-05-03 12:01PM EDT | 2024-05-31 | 37.55 | 34.65 | 39.40 | +7.10 | +23.32% | 2 | 32 | 37.55% |
LRCX240607C00905000 | 2024-04-30 12:45PM EDT | 2024-06-07 | 40.50 | 38.55 | 44.30 | -1.96 | -4.62% | 2 | 4 | 37.97% |
LRCX240621C00905000 | 2024-05-03 10:33AM EDT | 2024-06-21 | 47.45 | 45.70 | 47.30 | +12.95 | +37.54% | 1 | 8 | 34.36% |
LRCX240719C00905000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 61.00 | 58.90 | 62.75 | +19.85 | +48.24% | 1 | 32 | 36.73% |
LRCX240920C00905000 | 2024-05-03 10:22AM EDT | 2024-09-20 | 85.57 | 84.35 | 88.85 | +14.52 | +20.44% | 2 | 9 | 38.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240510P00905000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 14.27 | 12.60 | 13.30 | -28.59 | -66.71% | 81 | 19 | 29.94% |
LRCX240517P00905000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 20.00 | 19.95 | 20.95 | -27.70 | -58.07% | 14 | 83 | 32.01% |
LRCX240524P00905000 | 2024-04-25 2:00PM EDT | 2024-05-24 | 31.85 | 25.30 | 27.40 | 0.00 | - | - | 2 | 33.59% |
LRCX240607P00905000 | 2024-04-25 2:53PM EDT | 2024-06-07 | 40.62 | 31.45 | 34.15 | 0.00 | - | - | 2 | 32.05% |
LRCX240621P00905000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 38.68 | 38.60 | 39.70 | -3.02 | -7.24% | 7 | 30 | 31.29% |
LRCX240719P00905000 | 2024-05-03 12:01PM EDT | 2024-07-19 | 49.50 | 48.55 | 50.55 | -16.00 | -24.43% | 6 | 47 | 31.51% |
LRCX240920P00905000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 68.40 | 67.05 | 70.15 | -18.90 | -21.65% | 1 | 19 | 32.15% |