Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230120C00155000 | 2021-02-01 3:16PM EDT | 155.00 | 350.00 | 389.00 | 398.50 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230120C00160000 | 2021-03-04 4:30PM EDT | 160.00 | 366.00 | 475.50 | 485.00 | 0.00 | - | 1 | 6 | 111.40% |
| LRCX230120C00165000 | 2020-12-01 11:16AM EDT | 165.00 | 303.95 | 306.50 | 311.00 | 0.00 | - | 4 | 1 | 0.00% |
| LRCX230120C00170000 | 2020-11-06 11:11AM EDT | 170.00 | 236.00 | 328.50 | 333.00 | 0.00 | - | 4 | 2 | 0.00% |
| LRCX230120C00175000 | 2021-03-08 2:31PM EDT | 175.00 | 353.00 | 480.50 | 489.50 | 0.00 | - | 1 | 5 | 126.02% |
| LRCX230120C00180000 | 2021-01-19 1:14AM EDT | 180.00 | 340.10 | 391.00 | 400.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230120C00190000 | 2021-01-19 1:14AM EDT | 190.00 | 337.10 | 382.50 | 391.50 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230120C00200000 | 2021-03-10 10:30AM EDT | 200.00 | 334.70 | 459.50 | 468.00 | 0.00 | - | 2 | 6 | 116.54% |
| LRCX230120C00210000 | 2021-01-21 2:24PM EDT | 210.00 | 348.50 | 389.00 | 397.50 | 0.00 | - | 2 | 2 | 49.16% |
| LRCX230120C00220000 | 2021-04-01 11:37AM EDT | 220.00 | 406.30 | 398.00 | 407.50 | 0.00 | - | 1 | 3 | 68.80% |
| LRCX230120C00230000 | 2021-03-18 2:13PM EDT | 230.00 | 327.50 | 413.00 | 421.50 | 0.00 | - | - | 2 | 89.14% |
| LRCX230120C00240000 | 2021-02-01 12:22PM EDT | 240.00 | 262.51 | 334.50 | 343.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX230120C00250000 | 2021-04-12 1:09PM EDT | 250.00 | 408.95 | 310.00 | 319.50 | 0.00 | - | 1 | 15 | 0.00% |
| LRCX230120C00255000 | 2021-01-19 1:14AM EDT | 255.00 | 253.50 | 327.50 | 336.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX230120C00265000 | 2021-04-19 12:56PM EDT | 265.00 | 354.00 | 340.55 | 348.95 | 0.00 | - | - | 1 | 48.49% |
| LRCX230120C00270000 | 2021-03-30 10:03AM EDT | 270.00 | 313.00 | 367.50 | 377.50 | 0.00 | - | - | 1 | 73.01% |
| LRCX230120C00280000 | 2021-03-18 1:59PM EDT | 280.00 | 293.00 | 367.50 | 376.00 | 0.00 | - | 2 | 3 | 77.08% |
| LRCX230120C00285000 | 2021-01-26 2:46PM EDT | 285.00 | 288.40 | 297.50 | 305.50 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX230120C00290000 | 2020-12-03 2:11PM EDT | 290.00 | 218.50 | 204.50 | 208.50 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX230120C00300000 | 2021-05-04 10:40AM EDT | 300.00 | 310.52 | 310.10 | 319.00 | 0.00 | - | 2 | 22 | 47.15% |
| LRCX230120C00305000 | 2020-12-09 4:39PM EDT | 305.00 | 212.00 | 219.00 | 223.00 | 0.00 | - | 1 | 110 | 0.00% |
| LRCX230120C00310000 | 2021-05-03 2:19PM EDT | 310.00 | 264.30 | 301.65 | 310.50 | 0.00 | - | 2 | 103 | 46.64% |
| LRCX230120C00315000 | 2021-01-19 1:14AM EDT | 315.00 | 237.35 | 281.50 | 290.00 | 0.00 | - | 1 | 1 | 27.19% |
| LRCX230120C00320000 | 2020-09-23 12:56PM EDT | 320.00 | 80.40 | 96.00 | 100.50 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX230120C00325000 | 2020-12-04 4:53PM EDT | 325.00 | 206.09 | 181.00 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX230120C00330000 | 2021-05-04 9:44AM EDT | 330.00 | 289.25 | 284.00 | 294.00 | 0.00 | - | 2 | 6 | 45.84% |
| LRCX230120C00335000 | 2021-03-04 11:38AM EDT | 335.00 | 240.00 | 317.50 | 325.50 | 0.00 | - | 1 | 1 | 65.98% |
| LRCX230120C00340000 | 2021-03-09 4:59PM EDT | 340.00 | 239.89 | 335.00 | 343.00 | 0.00 | - | 1 | 4 | 77.77% |
| LRCX230120C00345000 | 2021-04-05 3:19PM EDT | 345.00 | 337.95 | 280.50 | 288.50 | 0.00 | - | 1 | 9 | 49.68% |
| LRCX230120C00350000 | 2021-05-07 9:35AM EDT | 350.00 | 288.30 | 269.05 | 278.00 | 0.00 | - | 1 | 16 | 45.13% |
| LRCX230120C00360000 | 2021-04-01 2:42PM EDT | 360.00 | 297.50 | 278.90 | 286.95 | 0.00 | - | 1 | 5 | 52.56% |
| LRCX230120C00370000 | 2021-05-03 10:28AM EDT | 370.00 | 272.35 | 254.10 | 262.50 | 0.00 | - | 1 | 2 | 44.48% |
| LRCX230120C00380000 | 2021-05-10 2:14PM EDT | 380.00 | 240.00 | 246.55 | 255.00 | 0.00 | - | 1 | 2 | 44.21% |
| LRCX230120C00390000 | 2021-04-05 1:56PM EDT | 390.00 | 303.49 | 246.10 | 254.00 | 0.00 | - | 1 | 16 | 47.42% |
| LRCX230120C00400000 | 2021-05-12 3:20PM EDT | 400.00 | 199.80 | 232.15 | 240.50 | 0.00 | - | 9 | 63 | 43.75% |
| LRCX230120C00410000 | 2021-04-19 1:18PM EDT | 410.00 | 240.03 | 225.10 | 233.50 | 0.00 | - | 3 | 6 | 43.55% |
| LRCX230120C00420000 | 2021-05-07 9:37AM EDT | 420.00 | 240.00 | 217.50 | 226.00 | 0.00 | - | 1 | 9 | 43.05% |
| LRCX230120C00430000 | 2021-04-14 11:17AM EDT | 430.00 | 253.30 | 211.00 | 219.50 | 0.00 | - | 1 | 3 | 42.98% |
| LRCX230120C00440000 | 2021-04-22 11:42AM EDT | 440.00 | 183.00 | 205.15 | 213.25 | 0.00 | - | 2 | 11 | 42.96% |
| LRCX230120C00450000 | 2021-05-12 3:44PM EDT | 450.00 | 168.74 | 198.10 | 206.50 | 0.00 | - | 5 | 61 | 42.65% |
| LRCX230120C00460000 | 2021-04-26 11:02AM EDT | 460.00 | 223.00 | 192.00 | 200.00 | 0.00 | - | 1 | 12 | 42.40% |
| LRCX230120C00470000 | 2021-05-07 2:57PM EDT | 470.00 | 206.50 | 185.60 | 194.00 | 0.00 | - | 1 | 11 | 42.31% |
| LRCX230120C00480000 | 2021-05-12 10:46AM EDT | 480.00 | 157.34 | 179.55 | 188.00 | 0.00 | - | 2 | 12 | 42.16% |
| LRCX230120C00490000 | 2021-05-10 9:41AM EDT | 490.00 | 185.00 | 173.10 | 182.00 | 0.00 | - | 1 | 40 | 41.96% |
| LRCX230120C00500000 | 2021-05-14 12:55PM EDT | 500.00 | 171.30 | 168.20 | 176.15 | +8.70 | +5.35% | 1 | 81 | 41.77% |
| LRCX230120C00520000 | 2021-05-13 11:46AM EDT | 520.00 | 147.80 | 156.05 | 164.95 | 0.00 | - | 1 | 76 | 41.44% |
| LRCX230120C00540000 | 2021-05-13 1:41PM EDT | 540.00 | 133.80 | 146.60 | 154.25 | 0.00 | - | 1 | 36 | 41.10% |
| LRCX230120C00560000 | 2021-05-13 2:09PM EDT | 560.00 | 131.77 | 136.30 | 144.20 | 0.00 | - | 1 | 76 | 40.82% |
| LRCX230120C00580000 | 2021-05-14 12:43PM EDT | 580.00 | 128.35 | 127.20 | 135.05 | +18.35 | +16.68% | 1 | 33 | 40.69% |
| LRCX230120C00600000 | 2021-05-14 3:56PM EDT | 600.00 | 123.60 | 119.00 | 126.20 | +10.15 | +8.95% | 3 | 168 | 40.48% |
| LRCX230120C00620000 | 2021-05-14 9:37AM EDT | 620.00 | 101.61 | 110.50 | 117.85 | -3.35 | -3.19% | 4 | 47 | 40.29% |
| LRCX230120C00640000 | 2021-05-10 2:14PM EDT | 640.00 | 92.85 | 101.50 | 109.70 | 0.00 | - | 1 | 179 | 40.01% |
| LRCX230120C00660000 | 2021-05-12 11:11AM EDT | 660.00 | 80.00 | 93.00 | 100.25 | 0.00 | - | 7 | 63 | 39.18% |
| LRCX230120C00680000 | 2021-04-26 3:49PM EDT | 680.00 | 87.00 | 86.00 | 95.50 | 0.00 | - | 1 | 41 | 39.73% |
| LRCX230120C00700000 | 2021-05-11 10:50AM EDT | 700.00 | 71.00 | 80.50 | 89.00 | 0.00 | - | 4 | 40 | 39.58% |
| LRCX230120C00720000 | 2021-05-12 3:52PM EDT | 720.00 | 61.18 | 74.45 | 82.55 | 0.00 | - | 1 | 76 | 39.32% |
| LRCX230120C00740000 | 2021-05-14 3:44PM EDT | 740.00 | 72.93 | 68.95 | 77.40 | +6.71 | +10.13% | 3 | 200 | 39.37% |
| LRCX230120C00760000 | 2021-05-05 3:23PM EDT | 760.00 | 71.40 | 62.95 | 69.75 | 0.00 | - | 1 | 17 | 38.49% |
| LRCX230120C00780000 | 2021-05-03 10:04AM EDT | 780.00 | 51.56 | 57.50 | 67.35 | 0.00 | - | 21 | 11 | 39.21% |
| LRCX230120C00800000 | 2021-05-10 3:28PM EDT | 800.00 | 47.91 | 53.00 | 62.05 | 0.00 | - | 20 | 144 | 38.89% |
| LRCX230120C00820000 | 2021-05-04 1:48PM EDT | 820.00 | 55.50 | 49.95 | 58.05 | 0.00 | - | 1 | 6 | 38.90% |
| LRCX230120C00840000 | 2021-05-14 11:08AM EDT | 840.00 | 45.25 | 47.95 | 54.75 | +0.25 | +0.56% | 1 | 4 | 39.06% |
| LRCX230120C00860000 | 2021-04-30 12:08PM EDT | 860.00 | 59.60 | 44.25 | 50.70 | 0.00 | - | 1 | 128 | 38.87% |
| LRCX230120C00880000 | 2021-05-10 2:31PM EDT | 880.00 | 41.10 | 38.00 | 47.30 | +3.40 | +9.02% | 2 | 497 | 38.83% |
| LRCX230120C00900000 | 2021-05-12 1:53PM EDT | 900.00 | 32.00 | 34.95 | 41.70 | 0.00 | - | 1 | 2 | 37.88% |
| LRCX230120C00920000 | 2021-04-23 10:04AM EDT | 920.00 | 44.97 | 34.20 | 38.80 | 0.00 | - | 2 | 2 | 37.83% |
| LRCX230120C00980000 | 2021-05-10 3:28PM EDT | 980.00 | 27.05 | 27.05 | 33.15 | 0.00 | - | 1 | 6 | 38.51% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230120P00155000 | 2021-05-07 9:30AM EDT | 155.00 | 1.23 | 0.00 | 2.73 | 0.00 | - | 1 | 7 | 50.65% |
| LRCX230120P00160000 | 2021-02-16 1:14AM EDT | 160.00 | 4.63 | 0.00 | 10.00 | 0.00 | - | - | - | 62.34% |
| LRCX230120P00170000 | 2021-04-19 3:06PM EDT | 170.00 | 1.98 | 0.00 | 4.35 | 0.00 | - | 7 | 1 | 51.01% |
| LRCX230120P00175000 | 2020-10-07 12:16PM EDT | 175.00 | 17.55 | 9.25 | 12.65 | 0.00 | - | 2 | 3 | 70.00% |
| LRCX230120P00180000 | 2021-03-30 2:25PM EDT | 180.00 | 2.70 | 0.42 | 2.95 | 0.00 | - | - | 1 | 51.51% |
| LRCX230120P00190000 | 2021-03-30 12:34PM EDT | 190.00 | 3.90 | 0.76 | 3.90 | 0.00 | - | - | 1 | 52.01% |
| LRCX230120P00200000 | 2021-05-10 2:54PM EDT | 200.00 | 3.50 | 0.05 | 6.30 | 0.00 | - | 1 | 2 | 55.12% |
| LRCX230120P00210000 | 2021-04-21 9:55AM EDT | 210.00 | 5.40 | 0.00 | 6.60 | 0.00 | - | 1 | 292 | 53.44% |
| LRCX230120P00220000 | 2021-02-02 2:48PM EDT | 220.00 | 13.00 | 0.00 | 13.50 | 0.00 | - | 1 | 2 | 51.55% |
| LRCX230120P00230000 | 2021-01-28 11:07AM EDT | 230.00 | 13.00 | 9.70 | 16.90 | 0.00 | - | - | 1 | 58.78% |
| LRCX230120P00240000 | 2020-12-18 4:50PM EDT | 240.00 | 17.00 | 7.90 | 15.60 | 0.00 | - | 1 | 7 | 54.60% |
| LRCX230120P00250000 | 2021-03-25 10:46AM EDT | 250.00 | 13.50 | 3.00 | 10.70 | 0.00 | - | 1 | 61 | 51.18% |
| LRCX230120P00255000 | 2020-12-31 4:22PM EDT | 255.00 | 19.20 | 19.55 | 26.15 | 0.00 | - | 1 | 3 | 62.97% |
| LRCX230120P00260000 | 2021-05-12 11:55AM EDT | 260.00 | 11.00 | 4.90 | 13.50 | 0.00 | - | 3 | 5 | 52.45% |
| LRCX230120P00265000 | 2020-12-09 11:56AM EDT | 265.00 | 18.60 | 16.25 | 19.10 | 0.00 | - | 6 | 64 | 55.74% |
| LRCX230120P00270000 | 2020-10-22 1:32PM EDT | 270.00 | 44.85 | 27.00 | 31.00 | 0.00 | - | 10 | 13 | 64.71% |
| LRCX230120P00275000 | 2021-03-22 12:34PM EDT | 275.00 | 16.00 | 7.55 | 14.65 | 0.00 | - | 1 | 3 | 50.65% |
| LRCX230120P00280000 | 2021-03-08 4:03PM EDT | 280.00 | 22.10 | 6.50 | 14.50 | 0.00 | - | 2 | 3 | 49.52% |
| LRCX230120P00285000 | 2021-05-12 11:34AM EDT | 285.00 | 14.00 | 8.65 | 12.40 | 0.00 | - | 2 | 6 | 46.41% |
| LRCX230120P00290000 | 2021-05-12 2:30PM EDT | 290.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LRCX230120P00295000 | 2021-05-10 10:45AM EDT | 295.00 | 12.60 | 10.05 | 14.20 | 0.00 | - | 1 | 3 | 46.41% |
| LRCX230120P00300000 | 2021-05-04 9:34AM EDT | 300.00 | 14.20 | 11.10 | 16.85 | 0.00 | - | 1 | 41 | 47.95% |
| LRCX230120P00305000 | 2021-05-04 10:45AM EDT | 305.00 | 15.23 | 12.05 | 17.15 | 0.00 | - | 1 | 16 | 47.29% |
| LRCX230120P00310000 | 2021-04-22 12:09PM EDT | 310.00 | 14.40 | 14.10 | 18.35 | 0.00 | - | 2 | 21 | 47.40% |
| LRCX230120P00315000 | 2021-04-22 10:19AM EDT | 315.00 | 14.40 | 14.10 | 20.90 | 0.00 | - | 2 | 8 | 48.55% |
| LRCX230120P00320000 | 2021-04-22 10:16AM EDT | 320.00 | 14.50 | 14.15 | 21.55 | 0.00 | - | 2 | 21 | 48.12% |
| LRCX230120P00325000 | 2021-03-23 3:08PM EDT | 325.00 | 28.36 | 12.75 | 18.65 | 0.00 | - | 3 | 0 | 44.94% |
| LRCX230120P00330000 | 2021-03-02 12:33PM EDT | 330.00 | 30.20 | 15.90 | 22.00 | 0.00 | - | 2 | 17 | 46.62% |
| LRCX230120P00335000 | 2020-10-28 3:08PM EDT | 335.00 | 83.05 | 44.05 | 48.45 | 0.00 | - | - | 21 | 61.64% |
| LRCX230120P00340000 | 2020-11-23 1:27PM EDT | 340.00 | 51.53 | 44.00 | 48.50 | 0.00 | - | 1 | 6 | 60.52% |
| LRCX230120P00345000 | 2020-10-19 9:58AM EDT | 345.00 | 79.70 | 54.50 | 59.50 | 0.00 | - | - | 3 | 65.69% |
| LRCX230120P00350000 | 2021-05-04 1:05PM EDT | 350.00 | 22.60 | 19.80 | 26.50 | 0.00 | - | 2 | 55 | 46.16% |
| LRCX230120P00360000 | 2021-04-05 1:09PM EDT | 360.00 | 22.72 | 19.85 | 25.35 | 0.00 | - | 2 | 16 | 43.64% |
| LRCX230120P00370000 | 2021-03-26 3:58PM EDT | 370.00 | 34.90 | 21.85 | 28.90 | 0.00 | - | 3 | 21 | 44.14% |
| LRCX230120P00380000 | 2021-04-16 2:57PM EDT | 380.00 | 26.15 | 26.35 | 33.60 | 0.00 | - | 1 | 23 | 45.16% |
| LRCX230120P00390000 | 2021-04-13 12:57PM EDT | 390.00 | 25.55 | 30.80 | 38.85 | 0.00 | - | 1 | 20 | 46.29% |
| LRCX230120P00400000 | 2021-05-10 11:57AM EDT | 400.00 | 34.30 | 33.20 | 39.50 | 0.00 | - | 2 | 21 | 44.84% |
| LRCX230120P00410000 | 2021-04-22 11:27AM EDT | 410.00 | 34.71 | 34.95 | 42.50 | 0.00 | - | 1 | 3 | 44.60% |
| LRCX230120P00420000 | 2021-05-14 10:28AM EDT | 420.00 | 42.00 | 38.65 | 44.90 | +7.50 | +21.74% | 2 | 37 | 44.01% |
| LRCX230120P00430000 | 2021-04-13 3:32PM EDT | 430.00 | 39.80 | 43.75 | 51.95 | 0.00 | - | 30 | 35 | 45.57% |
| LRCX230120P00440000 | 2021-04-22 1:49PM EDT | 440.00 | 55.45 | 44.30 | 51.40 | +10.95 | +24.61% | 1 | 3 | 43.51% |
| LRCX230120P00450000 | 2021-04-23 3:51PM EDT | 450.00 | 51.35 | 48.35 | 55.00 | 0.00 | - | 1 | 44 | 43.34% |
| LRCX230120P00460000 | 2021-04-06 10:40AM EDT | 460.00 | 50.61 | 49.00 | 54.85 | 0.00 | - | 1 | 6 | 41.50% |
| LRCX230120P00470000 | 2021-04-19 10:48AM EDT | 470.00 | 55.00 | 53.40 | 62.00 | 0.00 | - | 6 | 8 | 42.75% |
| LRCX230120P00480000 | 2021-02-19 1:16PM EDT | 480.00 | 85.48 | 87.90 | 96.00 | 0.00 | - | 1 | 1 | 53.06% |
| LRCX230120P00490000 | 2021-04-28 12:28PM EDT | 490.00 | 74.00 | 62.65 | 70.00 | 0.00 | - | 1 | 4 | 42.38% |
| LRCX230120P00500000 | 2021-05-10 11:40AM EDT | 500.00 | 68.00 | 67.00 | 73.60 | 0.00 | - | 1 | 74 | 41.97% |
| LRCX230120P00520000 | 2021-05-10 2:15PM EDT | 520.00 | 85.00 | 75.55 | 80.55 | 0.00 | - | 3 | 150 | 40.94% |
| LRCX230120P00540000 | 2021-05-11 1:35PM EDT | 540.00 | 95.00 | 82.75 | 91.35 | 0.00 | - | 1 | 82 | 41.17% |
| LRCX230120P00560000 | 2021-05-12 3:08PM EDT | 560.00 | 114.33 | 92.90 | 100.75 | 0.00 | - | 2 | 94 | 40.70% |
| LRCX230120P00580000 | 2021-05-11 12:57PM EDT | 580.00 | 113.20 | 105.25 | 110.85 | 0.00 | - | 2 | 44 | 40.31% |
| LRCX230120P00600000 | 2021-05-12 2:55PM EDT | 600.00 | 135.06 | 114.00 | 121.65 | 0.00 | - | 1 | 18 | 40.00% |
| LRCX230120P00620000 | 2021-05-07 10:29AM EDT | 620.00 | 117.00 | 125.40 | 133.25 | 0.00 | - | 1 | 3 | 39.80% |
| LRCX230120P00640000 | 2021-05-10 2:14PM EDT | 640.00 | 146.94 | 137.00 | 145.85 | 0.00 | - | 10 | 15 | 39.77% |
| LRCX230120P00660000 | 2021-05-03 10:31AM EDT | 660.00 | 147.00 | 149.00 | 157.45 | 0.00 | - | 1 | 6 | 39.28% |
| LRCX230120P00700000 | 2021-04-06 10:29AM EDT | 700.00 | 165.70 | 174.50 | 182.45 | 0.00 | - | 1 | 3 | 38.48% |
| LRCX230120P00720000 | 2021-03-29 3:37PM EDT | 720.00 | 221.15 | 174.65 | 182.95 | 0.00 | - | - | 1 | 33.99% |
| LRCX230120P00880000 | 2021-04-09 10:05AM EDT | 880.00 | 286.00 | 293.95 | 302.05 | 0.00 | - | 1 | 2 | 30.21% |
© 2021 Verizon Media. All rights reserved.
