$75.20
-2.61-3.35%
al cierre: -
$72.70
-2.5-3.32%
After hour: 7:58 PM EDT
Comments
Loading...
Lam Research (NASDAQ:LRCX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Lam Research a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Lam Research..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price36.55Dec 10, 2024
Change
00%
Bid36.25
Ask38.8
volume0
Intrest0
Strike
38
38
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest186
Last Price-
Change
-
Bid35.3
Ask37.95
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest1880
Last Price37.42Dec 11, 2024
Change
00%
Bid33.1
Ask38.05
volume0
Intrest5
Strike
40
40
Last Price0.14Nov 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest960
Last Price-
Change
-
Bid33
Ask36.05
volume0
Intrest0
Strike
41
41
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1620
Last Price-
Change
-
Bid32.1
Ask34.85
volume0
Intrest0
Strike
42
42
Last Price0.03Dec 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1380
Last Price33.19Dec 13, 2024
Change
00%
Bid30.1
Ask35.1
volume0
Intrest34
Strike
43
43
Last Price0.11Oct 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest60
Last Price-
Change
-
Bid30.7
Ask33.35
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price31.99Dec 13, 2024
Change
00%
Bid29.25
Ask34.05
volume0
Intrest1
Strike
44
44
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest417
Last Price-
Change
-
Bid29.75
Ask32.4
volume0
Intrest0
Strike
44.5
44.5
Last Price0.11Oct 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid28.95
Ask32.05
volume0
Intrest0
Strike
45
45
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price-
Change
-
Bid28.55
Ask31.55
volume0
Intrest0
Strike
45.5
45.5
Last Price0.11Oct 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid28.25
Ask30.85
volume0
Intrest0
Strike
46
46
Last Price0.15Oct 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid27.4
Ask30.4
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid27.05
Ask29.85
volume0
Intrest0
Strike
47
47
Last Price0.12Oct 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest51
Last Price-
Change
-
Bid26.55
Ask29.45
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price28.13Dec 13, 2024
Change
00%
Bid25.15
Ask29.95
volume0
Intrest2
Strike
48
48
Last Price0.09Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest21
Last Price-
Change
-
Bid25.75
Ask28.5
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid25.1
Ask28.05
volume0
Intrest0
Strike
49
49
Last Price0.2Oct 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest41
Last Price-
Change
-
Bid24.55
Ask27.5
volume0
Intrest0
Strike
49.5
49.5
Last Price0.06Oct 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price28.5Dec 17, 2024
Change
00%
Bid24.45
Ask26.65
volume0
Intrest20
Strike
50
50
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest666
Last Price24.2Nov 04, 2024
Change
00%
Bid23.7
Ask26.3
volume0
Intrest0
Strike
50.5
50.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid23.25
Ask25.85
volume0
Intrest0
Strike
51
51
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Last Price-
Change
-
Bid22.55
Ask25.55
volume0
Intrest0
Strike
51.5
51.5
Last Price0.09Oct 30, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask24.9
volume0
Intrest0
Strike
52
52
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest149
Last Price22.1Oct 31, 2024
Change
00%
Bid21.6
Ask24.65
volume0
Intrest0
Strike
52.5
52.5
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask2
volume0
Intrest5
Last Price21.7Dec 02, 2024
Change
00%
Bid21.25
Ask25.9
volume0
Intrest0
Strike
53
53
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest155
Last Price22.95Oct 24, 2024
Change
00%
Bid21
Ask23
volume0
Intrest0
Strike
53.5
53.5
Last Price0.13Oct 30, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price23.45Oct 30, 2024
Change
00%
Bid20.35
Ask22.8
volume0
Intrest0
Strike
54
54
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest142
Last Price23.65Oct 29, 2024
Change
00%
Bid18.6
Ask23.55
volume0
Intrest0
Strike
54.5
54.5
Last Price0.08Nov 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price22.1Dec 18, 2024
Change
0.652.86%
Bid18.4
Ask22.5
volume10
Intrest10
Strike
55
55
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest366
Last Price22.4Dec 04, 2024
Change
00%
Bid17.55
Ask22.5
volume0
Intrest0
Strike
55.5
55.5
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest39
Last Price18.9Dec 10, 2024
Change
00%
Bid17.1
Ask21.95
volume0
Intrest0
Strike
56
56
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest552
Last Price20.7Oct 15, 2024
Change
00%
Bid16.55
Ask21.3
volume0
Intrest0
Strike
56.5
56.5
Last Price0.47Nov 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest220
Last Price17.9Dec 10, 2024
Change
00%
Bid16.15
Ask20.85
volume0
Intrest0
Strike
57
57
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest2651
Last Price22.75Oct 15, 2024
Change
00%
Bid15.6
Ask19.95
volume0
Intrest0
Strike
57.5
57.5
Last Price0.12Nov 27, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest13
Last Price21.5Nov 07, 2024
Change
00%
Bid15.35
Ask19.4
volume0
Intrest0
Strike
58
58
Last Price0.04Dec 10, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest471
Last Price16.3Dec 10, 2024
Change
00%
Bid14.5
Ask18.95
volume0
Intrest0
Strike
58.5
58.5
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest201
Last Price15.9Dec 10, 2024
Change
00%
Bid14.85
Ask19.6
volume0
Intrest0
Strike
59
59
Last Price0.04Dec 11, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest470
Last Price13.74Nov 21, 2024
Change
00%
Bid14.8
Ask17.05
volume0
Intrest0
Strike
59.5
59.5
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest533
Last Price14.9Dec 18, 2024
Change
1.911.31%
Bid14.6
Ask15.7
volume1
Intrest80
Strike
60
60
Last Price0.41Dec 17, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest4534
Last Price10.75Nov 18, 2024
Change
00%
Bid12.35
Ask17.25
volume0
Intrest0
Strike
60.5
60.5
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest90
Last Price12.18Nov 22, 2024
Change
00%
Bid13.35
Ask15.8
volume0
Intrest0
Strike
61
61
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest3400
Last Price16.85Dec 04, 2024
Change
00%
Bid12.85
Ask15.2
volume0
Intrest0
Strike
61.5
61.5
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest67
Last Price14.3Dec 02, 2024
Change
00%
Bid11.4
Ask16.15
volume0
Intrest0
Strike
62
62
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask1.19
volume13
Intrest481
Last Price10.57Nov 25, 2024
Change
00%
Bid9.35
Ask14.15
volume0
Intrest0
Strike
62.5
62.5
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest441
Last Price11.95Dec 10, 2024
Change
00%
Bid10.4
Ask15.3
volume0
Intrest0
Strike
63
63
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1559
Last Price8.95Nov 25, 2024
Change
00%
Bid10.8
Ask13.2
volume0
Intrest0
Strike
63.5
63.5
Last Price0.01Dec 18, 2024
Change
0.0375%
Bid0.01
Ask0.15
volume17
Intrest295
Last Price9.6Nov 21, 2024
Change
00%
Bid9.8
Ask14.25
volume0
Intrest0
Strike
64
64
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest907
Last Price7.75Nov 15, 2024
Change
00%
Bid9.95
Ask12.25
volume0
Intrest0
Strike
64.5
64.5
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest136
Last Price12.67Dec 11, 2024
Change
00%
Bid7.75
Ask11.5
volume0
Intrest20
Strike
65
65
Last Price0.02Dec 17, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest1451
Last Price7.6Nov 27, 2024
Change
00%
Bid9.25
Ask10.9
volume0
Intrest0
Strike
65.5
65.5
Last Price0.02Dec 18, 2024
Change
0.0571.43%
Bid-
Ask0.25
volume20
Intrest271
Last Price10.45Dec 13, 2024
Change
00%
Bid7.05
Ask10.5
volume0
Intrest136
Strike
66
66
Last Price0.03Dec 16, 2024
Change
00%
Bid0.02
Ask0.76
volume0
Intrest499
Last Price6.65Nov 22, 2024
Change
00%
Bid7.3
Ask11.65
volume0
Intrest20
Strike
66.5
66.5
Last Price0.12Dec 17, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest1204
Last Price7.85Dec 10, 2024
Change
00%
Bid3.85
Ask13
volume0
Intrest105
Strike
67
67
Last Price0.06Dec 18, 2024
Change
0.03100%
Bid0.02
Ask0.28
volume48
Intrest1069
Last Price11.82Dec 18, 2024
Change
5.8297%
Bid3.45
Ask12.75
volume1
Intrest17
Strike
67.5
67.5
Last Price0.03Dec 17, 2024
Change
00%
Bid0.02
Ask0.21
volume0
Intrest534
Last Price10.75Dec 18, 2024
Change
0.858.59%
Bid5
Ask12
volume1
Intrest68
Strike
68
68
Last Price0.06Dec 18, 2024
Change
0.0250%
Bid0.06
Ask0.3
volume22
Intrest3072
Last Price9.93Dec 11, 2024
Change
00%
Bid4.65
Ask9.65
volume0
Intrest39
Strike
68.5
68.5
Last Price0.03Dec 18, 2024
Change
0.0125%
Bid0.04
Ask0.31
volume8
Intrest364
Last Price5.8Dec 10, 2024
Change
00%
Bid2.55
Ask10.4
volume0
Intrest140
Strike
69
69
Last Price0.31Dec 18, 2024
Change
0.26520%
Bid0.03
Ask0.35
volume1
Intrest949
Last Price9Dec 17, 2024
Change
00%
Bid1.35
Ask10.85
volume0
Intrest363
Strike
69.5
69.5
Last Price0.06Dec 18, 2024
Change
0.0753.85%
Bid0.02
Ask0.39
volume2
Intrest367
Last Price5.5Dec 18, 2024
Change
2.1628.2%
Bid4.1
Ask9.1
volume4
Intrest1328
Strike
70
70
Last Price0.19Dec 18, 2024
Change
0.13216.67%
Bid0.01
Ask0.43
volume98
Intrest2467
Last Price5.88Dec 13, 2024
Change
00%
Bid2.07
Ask10
volume0
Intrest244
Strike
70.5
70.5
Last Price0.07Dec 17, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest494
Last Price5.1Dec 18, 2024
Change
1.927.14%
Bid1.27
Ask5.65
volume14
Intrest5594
Strike
71
71
Last Price0.36Dec 18, 2024
Change
0.24200%
Bid0.15
Ask0.42
volume3
Intrest1778
Last Price7.13Dec 18, 2024
Change
2.1844.04%
Bid2.62
Ask6.9
volume2
Intrest742
Strike
71.5
71.5
Last Price0.2Dec 18, 2024
Change
0.0533.33%
Bid0.19
Ask0.47
volume32
Intrest461
Last Price4.25Dec 18, 2024
Change
1.8730.56%
Bid3.05
Ask4
volume16
Intrest627
Strike
72
72
Last Price0.4Dec 18, 2024
Change
0.23135.29%
Bid0.16
Ask0.78
volume163
Intrest1548
Last Price6.45Dec 18, 2024
Change
1.120.56%
Bid1.6
Ask6.6
volume1
Intrest634
Strike
72.5
72.5
Last Price0.55Dec 18, 2024
Change
0.32139.13%
Bid0.04
Ask0.92
volume2
Intrest696
Last Price3.85Dec 18, 2024
Change
1.122.22%
Bid2.28
Ask3.7
volume23
Intrest1014
Strike
73
73
Last Price0.64Dec 18, 2024
Change
0.34113.33%
Bid0.25
Ask0.89
volume90
Intrest2914
Last Price2.99Dec 18, 2024
Change
1.9639.6%
Bid2.21
Ask10
volume9
Intrest380
Strike
73.5
73.5
Last Price0.81Dec 18, 2024
Change
0.5161.29%
Bid-
Ask1.15
volume921
Intrest1054
Last Price2.72Dec 18, 2024
Change
1.4835.24%
Bid1.67
Ask5.7
volume29
Intrest1088
Strike
74
74
Last Price1Dec 18, 2024
Change
0.63170.27%
Bid0.1
Ask1.21
volume136
Intrest2121
Last Price4.91Dec 18, 2024
Change
1.1129.21%
Bid0.01
Ask5
volume35
Intrest788
Strike
74.5
74.5
Last Price1.29Dec 18, 2024
Change
0.81168.75%
Bid0.76
Ask1.66
volume13
Intrest569
Last Price2.05Dec 18, 2024
Change
1.2638.07%
Bid1
Ask4.7
volume134
Intrest2088
Strike
75
75
Last Price1.69Dec 18, 2024
Change
1.16218.87%
Bid0.97
Ask1.68
volume382
Intrest2746
Last Price1.8Dec 18, 2024
Change
1.2440.79%
Bid1
Ask3.1
volume21
Intrest645
Strike
75.5
75.5
Last Price1.73Dec 18, 2024
Change
1.01140.28%
Bid0.51
Ask2.21
volume91
Intrest363
Last Price1.41Dec 18, 2024
Change
1.3548.91%
Bid0.78
Ask1.75
volume180
Intrest4250
Strike
76
76
Last Price2.02Dec 18, 2024
Change
0.9996.12%
Bid1.49
Ask2.47
volume106
Intrest3226
Last Price1.23Dec 18, 2024
Change
1.5956.38%
Bid-
Ask1.62
volume89
Intrest559
Strike
76.5
76.5
Last Price1.6Dec 18, 2024
Change
0.4336.75%
Bid1.98
Ask3.55
volume36
Intrest432
Last Price0.98Dec 18, 2024
Change
1.1353.55%
Bid0.8
Ask1.4
volume167
Intrest1861
Strike
77
77
Last Price3.17Dec 18, 2024
Change
1.77126.43%
Bid1.23
Ask2.9
volume358
Intrest1224
Last Price1.01Dec 18, 2024
Change
0.8746.28%
Bid0.1
Ask2.08
volume1599
Intrest567
Strike
77.5
77.5
Last Price2Dec 18, 2024
Change
0.3722.7%
Bid0.05
Ask5.05
volume966
Intrest618
Last Price0.67Dec 18, 2024
Change
0.9358.13%
Bid0.5
Ask1.07
volume704
Intrest2630
Strike
78
78
Last Price2.64Dec 18, 2024
Change
0.9556.21%
Bid2.73
Ask4.3
volume123
Intrest1579
Last Price0.8Dec 18, 2024
Change
0.538.46%
Bid0.11
Ask1.7
volume208
Intrest851
Strike
78.5
78.5
Last Price2.37Dec 18, 2024
Change
0.2913.94%
Bid1.01
Ask4.2
volume119
Intrest342
Last Price0.55Dec 18, 2024
Change
0.6554.17%
Bid0.4
Ask1.31
volume649
Intrest5318
Strike
79
79
Last Price1.59Dec 18, 2024
Change
0.6228.05%
Bid3.25
Ask4.9
volume82
Intrest216
Last Price0.4Dec 18, 2024
Change
0.660%
Bid0.27
Ask0.73
volume180
Intrest1023
Strike
79.5
79.5
Last Price4Dec 18, 2024
Change
1.3450.38%
Bid3.95
Ask5.05
volume7
Intrest946
Last Price0.33Dec 18, 2024
Change
0.5261.18%
Bid0.28
Ask0.35
volume3050
Intrest8205
Strike
80
80
Last Price5.18Dec 18, 2024
Change
2.72110.57%
Bid4.8
Ask5.4
volume50
Intrest4549
Last Price0.26Dec 18, 2024
Change
0.4261.76%
Bid0.15
Ask1.38
volume326
Intrest1260
Strike
80.5
80.5
Last Price2.52Dec 18, 2024
Change
1.9844%
Bid0.55
Ask5.9
volume3
Intrest718
Last Price0.22Dec 18, 2024
Change
0.3963.93%
Bid0.05
Ask1
volume569
Intrest1357
Strike
81
81
Last Price4.55Dec 18, 2024
Change
1.1232.65%
Bid2.55
Ask7.55
volume22
Intrest663
Last Price0.24Dec 18, 2024
Change
0.2551.02%
Bid0.05
Ask1.34
volume88
Intrest948
Strike
81.5
81.5
Last Price5.05Dec 18, 2024
Change
1.4540.28%
Bid3.05
Ask8.05
volume73
Intrest354
Last Price0.14Dec 18, 2024
Change
0.2665%
Bid-
Ask0.52
volume680
Intrest1757
Strike
82
82
Last Price3.4Dec 18, 2024
Change
1.3728.72%
Bid6.1
Ask8.1
volume23
Intrest2943
Last Price0.13Dec 18, 2024
Change
0.2262.86%
Bid0.03
Ask0.38
volume73
Intrest720
Strike
82.5
82.5
Last Price4.75Dec 17, 2024
Change
00%
Bid2.42
Ask8.15
volume0
Intrest607
Last Price0.11Dec 18, 2024
Change
0.1760.71%
Bid0.05
Ask0.3
volume128
Intrest783
Strike
83
83
Last Price5.3Dec 18, 2024
Change
0.510.42%
Bid3
Ask8.85
volume1
Intrest171
Last Price0.11Dec 18, 2024
Change
0.264.52%
Bid-
Ask1.11
volume95
Intrest567
Strike
83.5
83.5
Last Price6.25Dec 09, 2024
Change
00%
Bid3.4
Ask9.55
volume0
Intrest114
Last Price0.11Dec 18, 2024
Change
0.0842.11%
Bid-
Ask0.26
volume126
Intrest4293
Strike
84
84
Last Price5.9Dec 17, 2024
Change
00%
Bid4
Ask13.95
volume0
Intrest1004
Last Price0.03Dec 18, 2024
Change
0.1280%
Bid0.02
Ask0.28
volume24
Intrest2570
Strike
84.5
84.5
Last Price9.51Oct 30, 2024
Change
00%
Bid4.4
Ask11.75
volume0
Intrest74
Last Price0.05Dec 18, 2024
Change
0.0861.54%
Bid-
Ask0.15
volume558
Intrest2234
Strike
85
85
Last Price8.74Dec 18, 2024
Change
2.1131.83%
Bid7.7
Ask12.15
volume2
Intrest587
Last Price0.22Dec 18, 2024
Change
0.13144.44%
Bid-
Ask0.2
volume2
Intrest267
Strike
85.5
85.5
Last Price8.95Dec 13, 2024
Change
00%
Bid7.5
Ask12.4
volume0
Intrest120
Last Price0.06Dec 18, 2024
Change
0.0440%
Bid-
Ask0.17
volume70
Intrest8921
Strike
86
86
Last Price9.25Dec 18, 2024
Change
1.2715.91%
Bid6
Ask11.7
volume22
Intrest915
Last Price0.1Dec 18, 2024
Change
00%
Bid0.01
Ask1.14
volume30
Intrest715
Strike
86.5
86.5
Last Price9.85Dec 18, 2024
Change
0.585.56%
Bid6.35
Ask15.95
volume22
Intrest717
Last Price0.06Dec 18, 2024
Change
0.0225%
Bid-
Ask1.26
volume1
Intrest776
Strike
87
87
Last Price9.69Dec 09, 2024
Change
00%
Bid9.2
Ask13.5
volume0
Intrest254
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest541
Strike
87.5
87.5
Last Price12.33Dec 06, 2024
Change
00%
Bid11.35
Ask14.5
volume0
Intrest742
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask0.33
volume5
Intrest853
Strike
88
88
Last Price16.71Nov 21, 2024
Change
00%
Bid11.75
Ask13.5
volume0
Intrest301
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest481
Strike
88.5
88.5
Last Price12.95Dec 13, 2024
Change
00%
Bid12.1
Ask15.3
volume0
Intrest7
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest473
Strike
89
89
Last Price11.69Dec 16, 2024
Change
00%
Bid12
Ask14.55
volume0
Intrest244
Last Price0.25Dec 02, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest289
Strike
89.5
89.5
Last Price11.88Dec 16, 2024
Change
00%
Bid11.3
Ask15.9
volume0
Intrest189
Last Price0.03Dec 18, 2024
Change
0.0350%
Bid-
Ask0.05
volume40
Intrest6558
Strike
90
90
Last Price14.05Dec 13, 2024
Change
00%
Bid13.8
Ask15.15
volume0
Intrest337
Last Price0.03Dec 13, 2024
Change
00%
Bid0.01
Ask0.25
volume0
Intrest1706
Strike
90.5
90.5
Last Price14.91Dec 12, 2024
Change
00%
Bid13.3
Ask18.05
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
0.0133.33%
Bid0.01
Ask0.36
volume6
Intrest882
Strike
91
91
Last Price12.14Dec 18, 2024
Change
3.321.37%
Bid14.85
Ask16.3
volume6
Intrest0
Last Price0.15Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest257
Strike
91.5
91.5
Last Price15.95Dec 12, 2024
Change
00%
Bid14.9
Ask16.7
volume0
Intrest30
Last Price0.19Dec 18, 2024
Change
0.16533.33%
Bid-
Ask0.47
volume9
Intrest2910
Strike
92
92
Last Price16.4Dec 12, 2024
Change
00%
Bid13.7
Ask17.75
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest143
Strike
92.5
92.5
Last Price16.99Dec 12, 2024
Change
00%
Bid16.15
Ask17.65
volume0
Intrest40
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest435
Strike
93
93
Last Price-
Change
-
Bid14.15
Ask18.85
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest346
Strike
93.5
93.5
Last Price17.96Dec 12, 2024
Change
00%
Bid14.6
Ask18.9
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest921
Strike
94
94
Last Price18.65Dec 05, 2024
Change
00%
Bid17.55
Ask19.25
volume0
Intrest2
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest219
Strike
94.5
94.5
Last Price-
Change
-
Bid17.05
Ask20.65
volume0
Intrest0
Last Price0.06Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1475
Strike
95
95
Last Price19.35Dec 05, 2024
Change
00%
Bid17.65
Ask22.6
volume0
Intrest1
Last Price0.07Nov 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest159
Strike
95.5
95.5
Last Price19.98Dec 12, 2024
Change
00%
Bid19
Ask21.1
volume0
Intrest10
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest416
Strike
96
96
Last Price20.51Dec 12, 2024
Change
00%
Bid19.7
Ask21.3
volume0
Intrest10
Last Price0.02Dec 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest220
Strike
96.5
96.5
Last Price-
Change
-
Bid17.95
Ask22.95
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest428
Strike
97
97
Last Price-
Change
-
Bid20.4
Ask22.65
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest2304
Strike
97.5
97.5
Last Price27.9Nov 20, 2024
Change
00%
Bid21
Ask25.2
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest335
Strike
98
98
Last Price22.6Nov 14, 2024
Change
00%
Bid21.55
Ask25.4
volume0
Intrest1
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest400
Strike
98.5
98.5
Last Price23.1Nov 14, 2024
Change
00%
Bid18.9
Ask23.8
volume0
Intrest1
Last Price0.09Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest533
Strike
99
99
Last Price28.51Nov 18, 2024
Change
00%
Bid20.8
Ask25.8
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest259
Strike
99.5
99.5
Last Price-
Change
-
Bid20.6
Ask25.15
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest3538
Strike
100
100
Last Price21.4Oct 15, 2024
Change
00%
Bid20.85
Ask25.5
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest147
Strike
100.5
100.5
Last Price21.95Oct 29, 2024
Change
00%
Bid21.8
Ask26.8
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest215
Strike
101
101
Last Price-
Change
-
Bid24.3
Ask26.7
volume0
Intrest0
Last Price0.02Dec 03, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest442
Strike
101.5
101.5
Last Price19.27Oct 11, 2024
Change
00%
Bid24.5
Ask27.4
volume0
Intrest0
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest365
Strike
102
102
Last Price-
Change
-
Bid25
Ask27.85
volume0
Intrest0
Last Price0.19Nov 05, 2024
Change
00%
Bid-
Ask1.06
volume0
Intrest189
Strike
102.5
102.5
Last Price-
Change
-
Bid25.6
Ask28.45
volume0
Intrest0
Last Price0.12Nov 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2034
Strike
103
103
Last Price-
Change
-
Bid24.65
Ask29.65
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest392
Strike
103.5
103.5
Last Price-
Change
-
Bid26.5
Ask29.35
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest455
Strike
104
104
Last Price27.73Oct 16, 2024
Change
00%
Bid27.25
Ask29.75
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest96
Strike
104.5
104.5
Last Price-
Change
-
Bid26.45
Ask31.45
volume0
Intrest0
Last Price0.03Nov 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest988
Strike
105
105
Last Price-
Change
-
Bid28.05
Ask30.95
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest125
Strike
105.5
105.5
Last Price-
Change
-
Bid28.45
Ask31.5
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest485
Strike
106
106
Last Price-
Change
-
Bid29.1
Ask32
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest161
Strike
106.5
106.5
Last Price-
Change
-
Bid29.5
Ask32.2
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest948
Strike
108
108
Last Price-
Change
-
Bid31.3
Ask33.8
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1772
Strike
110
110
Last Price29.25Oct 03, 2024
Change
00%
Bid33.2
Ask35.85
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest371
Strike
112
112
Last Price-
Change
-
Bid35.2
Ask37.85
volume0
Intrest0
Last Price0.33Oct 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest581
Strike
114
114
Last Price33.1Oct 03, 2024
Change
00%
Bid37
Ask39.95
volume0
Intrest0
Last Price0.3Oct 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
115
115
Last Price-
Change
-
Bid38.05
Ask40.95
volume0
Intrest0
Last Price0.3Oct 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest491
Strike
116
116
Last Price-
Change
-
Bid39.1
Ask41.8
volume0
Intrest0
Last Price0.07Oct 25, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1989
Strike
118
118
Last Price37.15Oct 03, 2024
Change
00%
Bid39.95
Ask44.3
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
0.02200%
Bid-
Ask0.04
volume10
Intrest1132
Strike
120
120
Last Price-
Change
-
Bid43.25
Ask45.75
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest234
Strike
122
122
Last Price-
Change
-
Bid43.9
Ask48.9
volume0
Intrest0
Last Price0.1Oct 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest350
Strike
124
124
Last Price-
Change
-
Bid47.2
Ask49.7
volume0
Intrest0
Last Price0.16Oct 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest330
Strike
126
126
Last Price-
Change
-
Bid47.45
Ask52.4
volume0
Intrest0
Last Price0.13Oct 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest200
Strike
128
128
Last Price-
Change
-
Bid48
Ask53.9
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest852
Strike
130
130
Last Price-
Change
-
Bid51.8
Ask56.7
volume0
Intrest0
Last Price0.1Oct 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest162
Strike
132
132
Last Price-
Change
-
Bid54.25
Ask59.25
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest98
Strike
134
134
Last Price-
Change
-
Bid57.05
Ask60.05
volume0
Intrest0
Last Price0.1Nov 01, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest816
Strike
136
136
Last Price-
Change
-
Bid58.85
Ask62.05
volume0
Intrest0
Last Price0.15Oct 07, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest192
Strike
138
138
Last Price-
Change
-
Bid59.1
Ask63.9
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest400
Strike
140
140
Last Price-
Change
-
Bid63
Ask66.05
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest90
Strike
142
142
Last Price-
Change
-
Bid65.1
Ask67.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest640
Strike
144
144
Last Price-
Change
-
Bid67.2
Ask69.85
volume0
Intrest0
Last Price0.04Oct 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest71
Strike
146
146
Last Price-
Change
-
Bid68.15
Ask73.05
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest270
Strike
148
148
Last Price-
Change
-
Bid71.15
Ask74
volume0
Intrest0
Last Price0.03Nov 05, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest400
Strike
150
150
Last Price-
Change
-
Bid72.95
Ask75.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest20
Strike
152
152
Last Price-
Change
-
Bid74.25
Ask79.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest520
Strike
154
154
Last Price-
Change
-
Bid77
Ask80
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1153
Strike
156
156
Last Price-
Change
-
Bid79
Ask82.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
158
158
Last Price-
Change
-
Bid81.1
Ask83.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest510
Strike
160
160
Last Price-
Change
-
Bid82.25
Ask87.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
162
162
Last Price-
Change
-
Bid85
Ask88
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
164
164
Last Price-
Change
-
Bid86.95
Ask89.95
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest194
Strike
166
166
Last Price-
Change
-
Bid89
Ask92
volume0
Intrest0