Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX210319C00300000 | 2020-12-01 10:39AM EST | 2021-03-19 | 165.89 | 171.55 | 176.45 | 0.00 | - | 1 | 23 | 0.00% |
LRCX210521C00300000 | 2021-01-15 11:49AM EST | 2021-05-21 | 247.50 | 246.20 | 253.10 | +51.24 | +26.11% | 1 | 16 | 58.62% |
LRCX210618C00300000 | 2021-01-14 3:58PM EST | 2021-06-18 | 245.00 | 246.10 | 255.00 | -14.75 | -5.68% | 6 | 4 | 56.68% |
LRCX210716C00300000 | 2020-12-07 3:43PM EST | 2021-07-16 | 210.80 | 198.60 | 202.65 | 0.00 | - | 1 | 0 | 0.00% |
LRCX220121C00300000 | 2021-01-15 3:52PM EST | 2022-01-21 | 257.39 | 253.25 | 261.75 | -8.93 | -3.35% | 2 | 91 | 53.71% |
LRCX230120C00300000 | 2021-01-14 10:20AM EST | 2023-01-20 | 275.10 | 264.10 | 273.00 | 0.00 | - | 2 | 9 | 46.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX210319P00300000 | 2021-01-06 11:18AM EST | 2021-03-19 | 1.00 | 0.00 | 3.00 | 0.00 | - | 3 | 197 | 78.98% |
LRCX210521P00300000 | 2020-12-30 1:46PM EST | 2021-05-21 | 3.50 | 0.70 | 3.55 | 0.00 | - | 1 | 24 | 58.70% |
LRCX210618P00300000 | 2020-12-18 2:05PM EST | 2021-06-18 | 5.45 | 2.40 | 4.65 | 0.00 | - | 22 | 98 | 58.56% |
LRCX210716P00300000 | 2021-01-08 3:14PM EST | 2021-07-16 | 5.05 | 2.70 | 6.30 | 0.00 | - | 2 | 62 | 56.73% |
LRCX220121P00300000 | 2021-01-14 2:51PM EST | 2022-01-21 | 11.85 | 10.45 | 15.60 | 0.00 | - | 2 | 80 | 52.30% |
LRCX230120P00300000 | 2020-12-11 2:19PM EST | 2023-01-20 | 30.55 | 25.60 | 30.00 | 0.00 | - | 1 | 35 | 49.74% |