599.00 +0.19 (0.03%)
After hours: 6:21PM EST
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX210312C00465000 | 2021-02-17 12:57PM EST | 2021-03-12 | 117.55 | 130.80 | 136.75 | 0.00 | - | 5 | 5 | 95.64% |
LRCX210319C00465000 | 2021-02-17 1:32PM EST | 2021-03-19 | 123.85 | 130.05 | 138.55 | 0.00 | - | 1 | 3 | 54.15% |
LRCX210326C00465000 | 2021-02-19 2:46PM EST | 2021-03-26 | 132.82 | 130.65 | 139.15 | 0.00 | - | 18 | 1 | 52.92% |
LRCX210618C00465000 | 2021-03-01 10:07AM EST | 2021-06-18 | 135.03 | 144.50 | 152.55 | +25.48 | +23.26% | 1 | 190 | 51.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX210305P00465000 | 2021-02-26 9:30AM EST | 2021-03-05 | 0.37 | 0.00 | 4.30 | -0.90 | -70.87% | 1 | 19 | 138.14% |
LRCX210312P00465000 | 2021-01-29 3:48PM EST | 2021-03-12 | 21.17 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 86.62% |
LRCX210319P00465000 | 2021-03-01 1:21PM EST | 2021-03-19 | 2.36 | 0.60 | 2.35 | -0.89 | -27.38% | 4 | 164 | 65.58% |
LRCX210326P00465000 | 2021-02-05 10:54AM EST | 2021-03-26 | 13.60 | 0.11 | 4.25 | 0.00 | - | 2 | 2 | 60.75% |
LRCX210416P00465000 | 2021-02-24 11:07AM EST | 2021-04-16 | 8.20 | 0.99 | 8.15 | 0.00 | - | - | 1 | 53.94% |
LRCX210618P00465000 | 2021-02-26 10:13AM EST | 2021-06-18 | 25.00 | 13.35 | 17.75 | 0.00 | - | 5 | 23 | 52.16% |
LRCX210917P00465000 | 2021-02-10 3:34PM EST | 2021-09-17 | 44.55 | 25.55 | 32.30 | 0.00 | - | 10 | 13 | 50.29% |