Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240419C00845000 | 2024-03-15 10:01AM EDT | 2024-04-19 | 86.93 | 126.55 | 137.05 | 0.00 | - | 1 | 67 | 56.77% |
LRCX240517C00845000 | 2024-02-23 11:12AM EDT | 2024-05-17 | 124.13 | 149.10 | 154.70 | 0.00 | - | 2 | 11 | 53.47% |
LRCX240621C00845000 | 2024-03-04 4:28PM EDT | 2024-06-21 | 172.77 | 152.30 | 156.15 | 0.00 | - | 6 | 19 | 44.09% |
LRCX240719C00845000 | 2024-02-23 3:31PM EDT | 2024-07-19 | 143.25 | 168.15 | 174.40 | 0.00 | - | 4 | 8 | 49.05% |
LRCX240920C00845000 | 2024-03-25 10:12AM EDT | 2024-09-20 | 185.20 | 180.15 | 184.35 | 0.00 | - | 1 | 2 | 43.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240405P00845000 | 2024-03-27 2:48PM EDT | 2024-04-05 | 0.21 | 0.04 | 0.79 | 0.00 | - | 1 | 15 | 50.22% |
LRCX240412P00845000 | 2024-03-22 3:01PM EDT | 2024-04-12 | 1.00 | 0.25 | 0.66 | 0.00 | - | 52 | 52 | 35.60% |
LRCX240419P00845000 | 2024-03-28 3:26PM EDT | 2024-04-19 | 1.65 | 1.32 | 1.84 | -0.91 | -35.55% | 1 | 61 | 35.55% |
LRCX240503P00845000 | 2024-03-25 10:21AM EDT | 2024-05-03 | 8.70 | 5.60 | 8.60 | 0.00 | - | 2 | 1 | 41.55% |
LRCX240517P00845000 | 2024-03-28 3:46PM EDT | 2024-05-17 | 10.82 | 10.10 | 11.60 | +0.58 | +5.66% | 42 | 9 | 39.03% |
LRCX240621P00845000 | 2024-03-28 2:27PM EDT | 2024-06-21 | 18.95 | 18.10 | 19.95 | -2.55 | -11.86% | 8 | 87 | 36.94% |
LRCX240719P00845000 | 2024-03-28 10:29AM EDT | 2024-07-19 | 26.10 | 23.50 | 25.70 | -2.05 | -7.28% | 5 | 33 | 35.81% |
LRCX240920P00845000 | 2024-03-25 10:30AM EDT | 2024-09-20 | 39.35 | 36.60 | 37.95 | 0.00 | - | 7 | 12 | 34.71% |