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 |
---|---|---|---|---|---|---|---|---|---|---|
LRCX210305C00475000 | 2021-02-17 3:36PM EST | 2021-03-05 | 114.25 | 119.75 | 129.00 | 0.00 | - | 4 | 26 | 100.15% |
LRCX210312C00475000 | 2021-03-01 9:43AM EST | 2021-03-12 | 105.44 | 121.00 | 126.80 | +22.88 | +27.71% | 2 | 7 | 50.39% |
LRCX210319C00475000 | 2021-02-19 11:24AM EST | 2021-03-19 | 125.90 | 120.80 | 127.90 | 0.00 | - | 1 | 8 | 50.98% |
LRCX210326C00475000 | 2021-02-09 10:16AM EST | 2021-03-26 | 110.00 | 121.05 | 129.15 | 0.00 | - | - | 1 | 50.76% |
LRCX210618C00475000 | 2021-03-01 12:43PM EST | 2021-06-18 | 137.20 | 135.50 | 143.95 | +5.61 | +4.26% | 2 | 129 | 54.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX210305P00475000 | 2021-03-01 11:12AM EST | 2021-03-05 | 0.12 | 0.10 | 1.25 | -3.06 | -96.23% | 32 | 40 | 103.08% |
LRCX210312P00475000 | 2021-03-01 12:33PM EST | 2021-03-12 | 0.50 | 0.12 | 1.00 | -0.90 | -64.29% | 1 | 9 | 64.55% |
LRCX210319P00475000 | 2021-03-01 3:18PM EST | 2021-03-19 | 1.51 | 1.50 | 1.83 | -1.99 | -56.86% | 20 | 125 | 62.50% |
LRCX210326P00475000 | 2021-03-01 1:25PM EST | 2021-03-26 | 2.00 | 0.40 | 6.00 | -2.85 | -58.76% | 1 | 13 | 61.87% |
LRCX210401P00475000 | 2021-02-19 9:35AM EST | 2021-04-01 | 4.72 | 0.90 | 6.85 | 0.00 | - | 2 | 2 | 58.51% |
LRCX210416P00475000 | 2021-02-24 11:41AM EST | 2021-04-16 | 8.55 | 4.70 | 9.35 | 0.00 | - | - | 4 | 57.08% |
LRCX210618P00475000 | 2021-02-22 10:32AM EST | 2021-06-18 | 20.20 | 14.65 | 19.50 | 0.00 | - | 9 | 39 | 51.09% |
LRCX210917P00475000 | 2021-02-05 9:56AM EST | 2021-09-17 | 53.90 | 28.45 | 33.35 | 0.00 | - | 2 | 6 | 51.23% |