Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240419C00840000 | 2024-04-17 9:50AM EDT | 2024-04-19 | 101.93 | 69.25 | 76.70 | -17.47 | -14.63% | 3 | 129 | 52.69% |
LRCX240517C00840000 | 2024-03-21 10:56AM EDT | 2024-05-17 | 170.50 | 89.65 | 95.55 | 0.00 | - | 5 | 47 | 50.69% |
LRCX240621C00840000 | 2024-04-05 9:40AM EDT | 2024-06-21 | 151.95 | 104.00 | 114.55 | 0.00 | - | 2 | 89 | 49.08% |
LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 77.19% |
LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 135.85 | 145.10 | 0.00 | - | 1 | 5 | 46.01% |
LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 2024-12-20 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 48.13% |
LRCX250117C00840000 | 2024-04-12 10:44AM EDT | 2025-01-17 | 207.80 | 170.85 | 178.55 | 0.00 | - | 2 | 41 | 46.21% |
LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 46.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240419P00840000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 0.22 | 0.13 | 0.42 | -0.11 | -33.33% | 9 | 201 | 47.90% |
LRCX240426P00840000 | 2024-04-17 2:33PM EDT | 2024-04-26 | 7.78 | 8.85 | 10.25 | +2.52 | +47.91% | 1 | 14 | 59.18% |
LRCX240503P00840000 | 2024-04-17 3:55PM EDT | 2024-05-03 | 11.79 | 11.60 | 12.95 | +6.19 | +110.54% | 14 | 45 | 50.37% |
LRCX240510P00840000 | 2024-04-04 3:55PM EDT | 2024-05-10 | 11.45 | 13.85 | 15.75 | 0.00 | - | 1 | 1 | 47.42% |
LRCX240517P00840000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 17.00 | 15.95 | 17.85 | +7.65 | +81.82% | 15 | 48 | 44.30% |
LRCX240621P00840000 | 2024-04-17 12:37PM EDT | 2024-06-21 | 27.95 | 28.70 | 31.05 | +8.97 | +47.26% | 12 | 193 | 40.74% |
LRCX240719P00840000 | 2024-04-17 12:13PM EDT | 2024-07-19 | 34.15 | 36.65 | 39.55 | +8.85 | +34.98% | 1 | 20 | 39.45% |
LRCX240920P00840000 | 2024-04-02 11:49AM EDT | 2024-09-20 | 38.95 | 51.00 | 54.05 | 0.00 | - | 4 | 14 | 37.36% |
LRCX241220P00840000 | 2024-04-16 12:29PM EDT | 2024-12-20 | 58.83 | 69.50 | 73.65 | 0.00 | - | 1 | 34 | 36.92% |
LRCX250117P00840000 | 2024-04-12 12:17PM EDT | 2025-01-17 | 65.10 | 74.45 | 78.85 | 0.00 | - | 2 | 73 | 36.79% |
LRCX250321P00840000 | 2024-04-12 12:29PM EDT | 2025-03-21 | 75.20 | 83.80 | 89.60 | 0.00 | - | 8 | 9 | 36.54% |
LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 94.50 | 102.00 | +7.00 | +8.46% | 20 | 25 | 35.86% |
LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 114.30 | 120.40 | 0.00 | - | 8 | 67 | 33.55% |