Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C01020000 | 2024-05-20 3:38PM EDT | 2024-05-24 | 0.92 | 0.83 | 1.07 | +0.57 | +162.86% | 13 | 30 | 46.92% |
| LRCX240531C01020000 | 2024-05-20 11:46AM EDT | 2024-05-31 | 2.49 | 2.27 | 2.57 | +0.54 | +27.69% | 5 | 12 | 34.68% |
| LRCX240607C01020000 | 2024-05-17 1:01PM EDT | 2024-06-07 | 2.47 | 4.20 | 5.30 | 0.00 | - | 2 | 4 | 33.46% |
| LRCX240614C01020000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 5.65 | 6.60 | 8.80 | 0.00 | - | 3 | 3 | 33.91% |
| LRCX240621C01020000 | 2024-05-20 2:20PM EDT | 2024-06-21 | 9.70 | 9.40 | 10.55 | +4.71 | +94.39% | 5 | 84 | 32.17% |
| LRCX240719C01020000 | 2024-05-17 1:12PM EDT | 2024-07-19 | 14.90 | 21.00 | 22.35 | 0.00 | - | 4 | 203 | 33.03% |
| LRCX240920C01020000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 36.75 | 45.30 | 50.20 | +0.10 | +0.27% | 1 | 43 | 36.82% |
| LRCX241220C01020000 | 2024-05-20 12:36PM EDT | 2024-12-20 | 80.76 | 78.50 | 80.90 | -25.86 | -24.25% | 1 | 39 | 38.77% |
| LRCX250117C01020000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 89.30 | 85.90 | 89.00 | 0.00 | - | 2 | 112 | 39.12% |
| LRCX250321C01020000 | 2024-05-08 3:32PM EDT | 2025-03-21 | 91.95 | 100.00 | 105.75 | 0.00 | - | 2 | 13 | 39.73% |
| LRCX250620C01020000 | 2024-03-19 11:25AM EDT | 2025-06-20 | 130.20 | 110.95 | 117.95 | 0.00 | - | 1 | 15 | 37.98% |
| LRCX260116C01020000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 155.15 | 159.00 | 171.55 | 0.00 | - | 8 | 20 | 41.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01020000 | 2024-05-14 11:16AM EDT | 2024-06-21 | 114.95 | 82.40 | 88.45 | 0.00 | - | 1 | 36 | 32.11% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 2024-07-19 | 101.75 | 96.55 | 99.20 | 0.00 | - | 6 | 27 | 32.20% |
| LRCX240920P01020000 | 2024-04-15 12:43PM EDT | 2024-09-20 | 122.20 | 104.20 | 112.20 | 0.00 | - | 3 | 50 | 29.12% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 128.60 | 157.25 | 160.95 | 0.00 | - | 4 | 8 | 39.52% |
| LRCX250117P01020000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 152.75 | 136.50 | 140.65 | 0.00 | - | 2 | 23 | 30.46% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 163.45 | 146.35 | 152.95 | 0.00 | - | - | 2 | 30.76% |
| LRCX250620P01020000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 182.75 | 155.65 | 164.10 | 0.00 | - | 2 | 14 | 29.87% |
| LRCX260116P01020000 | 2024-04-03 11:11AM EDT | 2026-01-16 | 176.33 | 202.80 | 209.55 | 0.00 | - | 5 | 5 | 33.55% |
© 2024 Yahoo. All rights reserved.