Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240503C00935000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 12.80 | 12.40 | 13.45 | +3.52 | +37.93% | 25 | 31 | 37.53% |
LRCX240510C00935000 | 2024-04-26 3:37PM EDT | 2024-05-10 | 20.65 | 18.25 | 20.45 | +5.55 | +36.75% | 8 | 49 | 35.66% |
LRCX240517C00935000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 27.05 | 24.10 | 26.75 | +8.80 | +48.22% | 22 | 64 | 36.08% |
LRCX240524C00935000 | 2024-04-24 3:38PM EDT | 2024-05-24 | 25.52 | 31.60 | 33.80 | 0.00 | - | 1 | 2 | 38.08% |
LRCX240621C00935000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 46.99 | 45.20 | 46.95 | +8.20 | +21.14% | 4 | 7 | 35.86% |
LRCX240719C00935000 | 2024-04-24 10:03AM EDT | 2024-07-19 | 57.55 | 59.15 | 60.85 | 0.00 | - | 1 | 37 | 37.09% |
LRCX240920C00935000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 78.40 | 84.05 | 87.60 | -2.95 | -3.63% | 1 | 32 | 39.44% |
LRCX241220C00935000 | 2024-04-25 1:21PM EDT | 2024-12-20 | 105.90 | 114.45 | 119.05 | 0.00 | - | 1 | 2 | 41.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240503P00935000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 19.70 | 20.75 | 22.05 | -15.50 | -44.03% | 23 | 20 | 35.31% |
LRCX240510P00935000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 26.65 | 25.95 | 28.00 | -31.03 | -53.80% | 9 | 1 | 32.65% |
LRCX240517P00935000 | 2024-04-25 12:21PM EDT | 2024-05-17 | 50.35 | 32.10 | 33.15 | 0.00 | - | 1 | 82 | 32.33% |
LRCX240524P00935000 | 2024-04-18 11:32AM EDT | 2024-05-24 | 61.60 | 36.95 | 40.10 | 0.00 | - | - | 1 | 34.77% |
LRCX240531P00935000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 56.62 | 39.25 | 41.85 | 0.00 | - | 1 | 2 | 32.54% |
LRCX240621P00935000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 55.80 | 49.30 | 50.70 | -6.37 | -10.25% | 1 | 6 | 31.77% |
LRCX240719P00935000 | 2024-04-26 11:13AM EDT | 2024-07-19 | 61.10 | 59.65 | 61.35 | -13.90 | -18.53% | 1 | 83 | 31.91% |
LRCX240920P00935000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 83.30 | 77.90 | 81.55 | -5.15 | -5.82% | 3 | 11 | 32.72% |