Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240503C00915000 | 2024-04-26 12:52PM EDT | 2024-05-03 | 22.76 | 21.80 | 24.35 | +5.66 | +33.10% | 47 | 41 | 39.75% |
LRCX240510C00915000 | 2024-04-26 3:28PM EDT | 2024-05-10 | 32.41 | 26.50 | 33.25 | +2.41 | +8.03% | 15 | 2 | 40.07% |
LRCX240517C00915000 | 2024-04-26 11:05AM EDT | 2024-05-17 | 35.60 | 35.30 | 37.85 | +11.20 | +45.90% | 11 | 117 | 37.71% |
LRCX240524C00915000 | 2024-04-25 1:54PM EDT | 2024-05-24 | 36.23 | 41.60 | 44.20 | 0.00 | - | 2 | 2 | 38.87% |
LRCX240719C00915000 | 2024-04-26 10:20AM EDT | 2024-07-19 | 62.60 | 67.85 | 71.20 | +1.05 | +1.71% | 9 | 32 | 37.68% |
LRCX240920C00915000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 80.90 | 93.75 | 97.90 | 0.00 | - | 4 | 11 | 39.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240503P00915000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 10.93 | 11.05 | 12.15 | -16.87 | -60.68% | 62 | 33 | 35.76% |
LRCX240510P00915000 | 2024-04-26 2:52PM EDT | 2024-05-10 | 17.68 | 16.70 | 18.50 | -11.39 | -39.18% | 16 | 10 | 33.67% |
LRCX240517P00915000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 22.25 | 22.25 | 24.20 | -14.60 | -39.62% | 13 | 124 | 33.87% |
LRCX240524P00915000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 27.55 | 27.40 | 29.05 | -28.24 | -50.62% | 2 | 1 | 34.05% |
LRCX240621P00915000 | 2024-04-26 10:04AM EDT | 2024-06-21 | 46.50 | 39.20 | 41.60 | -5.45 | -10.49% | 2 | 26 | 32.73% |
LRCX240719P00915000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 53.80 | 49.50 | 51.80 | -11.65 | -17.80% | 8 | 34 | 32.50% |
LRCX240920P00915000 | 2024-04-26 11:42AM EDT | 2024-09-20 | 71.26 | 68.15 | 70.45 | -10.24 | -12.56% | 5 | 12 | 32.59% |