Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01000000 | 2024-05-17 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | -0.28 | -96.55% | 88 | 482 | 66.02% |
| LRCX240524C01000000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.65 | 0.27 | 1.06 | -3.70 | -85.06% | 655 | 498 | 37.40% |
| LRCX240531C01000000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.77 | 1.65 | 2.02 | -6.52 | -78.65% | 13 | 18 | 31.43% |
| LRCX240607C01000000 | 2024-05-17 1:57PM EDT | 2024-06-07 | 3.45 | 3.10 | 4.05 | -6.70 | -66.01% | 3 | 21 | 31.11% |
| LRCX240614C01000000 | 2024-05-15 1:03PM EDT | 2024-06-14 | 12.73 | 3.35 | 7.25 | 0.00 | - | 1 | 3 | 32.54% |
| LRCX240621C01000000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 7.60 | 7.35 | 8.10 | -10.70 | -58.47% | 42 | 241 | 30.36% |
| LRCX240719C01000000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 18.10 | 17.65 | 18.80 | -12.24 | -40.34% | 1 | 605 | 32.10% |
| LRCX240920C01000000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 42.23 | 39.80 | 43.20 | -18.87 | -30.88% | 3 | 70 | 35.45% |
| LRCX241220C01000000 | 2024-05-17 3:01PM EDT | 2024-12-20 | 73.10 | 71.80 | 75.65 | -17.50 | -19.32% | 1 | 44 | 38.93% |
| LRCX250117C01000000 | 2024-05-17 12:21PM EDT | 2025-01-17 | 86.35 | 78.75 | 82.95 | -10.72 | -11.04% | 2 | 144 | 39.12% |
| LRCX250321C01000000 | 2024-05-14 10:48AM EDT | 2025-03-21 | 94.55 | 92.00 | 99.25 | 0.00 | - | 9 | 65 | 39.79% |
| LRCX250620C01000000 | 2024-05-10 11:54AM EDT | 2025-06-20 | 124.79 | 111.05 | 122.00 | 0.00 | - | 1 | 15 | 40.95% |
| LRCX260116C01000000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 148.00 | 149.20 | 162.45 | 0.00 | - | 2 | 83 | 41.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 130.52 | 84.90 | 92.00 | 0.00 | - | 2 | 0 | 92.82% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 79.45 | 87.05 | 94.20 | 0.00 | - | 1 | 21 | 27.83% |
| LRCX240719P01000000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 119.25 | 97.75 | 104.25 | 0.00 | - | 2 | 42 | 30.11% |
| LRCX240920P01000000 | 2024-05-16 11:13AM EDT | 2024-09-20 | 95.45 | 111.55 | 120.35 | 0.00 | - | 4 | 40 | 30.06% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 137.05 | 135.45 | 143.00 | 0.00 | - | 1 | 27 | 31.48% |
| LRCX250117P01000000 | 2024-05-15 12:35PM EDT | 2025-01-17 | 127.70 | 140.55 | 146.40 | 0.00 | - | 3 | 44 | 30.81% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 148.80 | 155.90 | 0.00 | - | - | 3 | 30.40% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 37.10% |
| LRCX260116P01000000 | 2024-05-03 11:26AM EDT | 2026-01-16 | 194.15 | 178.25 | 192.90 | 0.00 | - | 10 | 12 | 29.57% |
© 2024 Yahoo. All rights reserved.