Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240412C00830000 | 2024-03-27 1:59PM EDT | 2024-04-12 | 134.58 | 137.30 | 151.00 | 0.00 | - | 4 | 5 | 51.00% |
LRCX240419C00830000 | 2024-03-26 3:58PM EDT | 2024-04-19 | 141.40 | 140.95 | 152.70 | 0.00 | - | 1 | 40 | 50.14% |
LRCX240517C00830000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 165.46 | 154.10 | 158.90 | 0.00 | - | 1 | 14 | 49.04% |
LRCX240621C00830000 | 2024-02-27 1:29PM EDT | 2024-06-21 | 140.41 | 162.30 | 165.35 | 0.00 | - | 1 | 34 | 42.82% |
LRCX240719C00830000 | 2024-02-02 11:51AM EDT | 2024-07-19 | 88.08 | 187.15 | 193.30 | 0.00 | - | 8 | 10 | 52.57% |
LRCX240920C00830000 | 2024-02-08 1:31PM EDT | 2024-09-20 | 125.00 | 188.90 | 195.35 | 0.00 | - | 2 | 5 | 44.51% |
LRCX250620C00830000 | 2024-02-09 11:38AM EDT | 2025-06-20 | 195.98 | 245.65 | 263.50 | 0.00 | - | 1 | 2 | 46.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240405P00830000 | 2024-03-19 3:22PM EDT | 2024-04-05 | 2.20 | 0.00 | 1.18 | 0.00 | - | 1 | 42 | 53.05% |
LRCX240412P00830000 | 2024-03-21 9:31AM EDT | 2024-04-12 | 1.10 | 0.15 | 0.50 | 0.00 | - | 1 | 4 | 37.77% |
LRCX240419P00830000 | 2024-03-27 3:18PM EDT | 2024-04-19 | 2.01 | 0.95 | 1.34 | 0.00 | - | 1 | 77 | 36.83% |
LRCX240426P00830000 | 2024-03-25 3:09PM EDT | 2024-04-26 | 4.90 | 3.90 | 4.40 | 0.00 | - | 1 | 32 | 41.68% |
LRCX240503P00830000 | 2024-03-26 3:00PM EDT | 2024-05-03 | 6.47 | 4.95 | 6.85 | 0.00 | - | 1 | 1 | 42.24% |
LRCX240517P00830000 | 2024-03-27 1:54PM EDT | 2024-05-17 | 10.25 | 8.10 | 9.45 | 0.00 | - | 1 | 39 | 39.56% |
LRCX240621P00830000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 16.15 | 14.85 | 16.90 | -0.41 | -2.48% | 1 | 93 | 37.26% |
LRCX240719P00830000 | 2024-03-27 1:44PM EDT | 2024-07-19 | 23.15 | 20.10 | 22.25 | 0.00 | - | 19 | 38 | 36.12% |
LRCX240920P00830000 | 2024-03-28 10:29AM EDT | 2024-09-20 | 34.85 | 32.40 | 33.95 | -16.06 | -31.55% | 5 | 8 | 35.04% |
LRCX250620P00830000 | 2024-02-15 11:38AM EDT | 2025-06-20 | 98.90 | 96.95 | 100.85 | 0.00 | - | 4 | 2 | 41.06% |