Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240705C01065000 | 2024-07-03 12:59PM EDT | 2024-07-05 | 20.00 | 16.50 | 21.60 | +7.20 | +56.25% | 11 | 0 | 32.84% |
LRCX240712C01065000 | 2024-07-03 11:18AM EDT | 2024-07-12 | 30.78 | 29.65 | 33.80 | +3.89 | +14.47% | 1 | 15 | 35.51% |
LRCX240719C01065000 | 2024-07-03 10:27AM EDT | 2024-07-19 | 36.94 | 38.00 | 42.45 | +3.74 | +11.27% | 2 | 81 | 36.60% |
LRCX240726C01065000 | 2024-07-03 12:44PM EDT | 2024-07-26 | 47.37 | 44.30 | 49.20 | +11.87 | +33.44% | 2 | 0 | 36.93% |
LRCX240802C01065000 | 2024-06-26 1:22PM EDT | 2024-08-02 | 57.77 | 56.90 | 64.15 | +5.77 | +11.10% | 2 | 7 | 44.66% |
LRCX240816C01065000 | 2024-07-03 11:10AM EDT | 2024-08-16 | 67.00 | 66.35 | 70.55 | +12.65 | +23.28% | 1 | 0 | 41.22% |
LRCX241220C01065000 | 2024-07-02 2:12PM EDT | 2024-12-20 | 122.05 | 126.80 | 133.15 | 0.00 | - | 2 | 0 | 42.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240705P01065000 | 2024-07-03 12:47PM EDT | 2024-07-05 | 4.00 | 2.26 | 2.97 | -2.85 | -41.61% | 32 | 0 | 29.20% |
LRCX240712P01065000 | 2024-07-02 3:37PM EDT | 2024-07-12 | 18.90 | 12.50 | 13.75 | 0.00 | - | 5 | 0 | 31.91% |
LRCX240719P01065000 | 2024-07-03 12:40PM EDT | 2024-07-19 | 20.00 | 20.60 | 21.95 | -11.05 | -35.59% | 3 | 0 | 33.44% |
LRCX240726P01065000 | 2024-06-27 2:31PM EDT | 2024-07-26 | 43.55 | 25.40 | 27.40 | 0.00 | - | 2 | 0 | 33.09% |
LRCX240816P01065000 | 2024-07-02 10:07AM EDT | 2024-08-16 | 55.10 | 43.80 | 45.55 | 0.00 | - | 8 | 0 | 36.30% |