Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C01040000 | 2024-05-20 3:27PM EDT | 2024-05-24 | 0.41 | 0.25 | 0.68 | +0.18 | +78.26% | 32 | 28 | 51.27% |
| LRCX240531C01040000 | 2024-05-15 11:20AM EDT | 2024-05-31 | 1.36 | 1.09 | 1.51 | -0.34 | -20.00% | 1 | 5 | 36.07% |
| LRCX240607C01040000 | 2024-05-20 1:21PM EDT | 2024-06-07 | 3.17 | 2.33 | 3.75 | +1.11 | +53.88% | 1 | 29 | 35.11% |
| LRCX240614C01040000 | 2024-05-14 12:45PM EDT | 2024-06-14 | 2.56 | 4.15 | 6.00 | 0.00 | - | - | 1 | 34.18% |
| LRCX240621C01040000 | 2024-05-20 1:55PM EDT | 2024-06-21 | 6.45 | 6.40 | 7.05 | +2.95 | +84.29% | 13 | 338 | 31.82% |
| LRCX240719C01040000 | 2024-05-20 12:35PM EDT | 2024-07-19 | 17.20 | 16.30 | 17.65 | +6.50 | +60.75% | 9 | 130 | 32.98% |
| LRCX240920C01040000 | 2024-05-20 2:51PM EDT | 2024-09-20 | 40.85 | 39.10 | 41.30 | +10.57 | +34.91% | 9 | 30 | 35.39% |
| LRCX241220C01040000 | 2024-05-20 12:36PM EDT | 2024-12-20 | 74.26 | 71.45 | 72.85 | +11.09 | +17.56% | 1 | 39 | 38.24% |
| LRCX250117C01040000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 71.10 | 78.70 | 83.00 | 0.00 | - | 27 | 88 | 39.32% |
| LRCX250321C01040000 | 2024-05-13 3:04PM EDT | 2025-03-21 | 81.75 | 92.20 | 99.60 | 0.00 | - | 12 | 16 | 39.89% |
| LRCX250620C01040000 | 2024-04-12 2:42PM EDT | 2025-06-20 | 145.90 | 102.90 | 110.35 | 0.00 | - | 1 | 9 | 37.76% |
| LRCX260116C01040000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 154.05 | 151.00 | 163.55 | 0.00 | - | 1 | 5 | 41.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 2024-06-21 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 65.39% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 2024-07-19 | 166.01 | 105.90 | 115.40 | 0.00 | - | 1 | 6 | 32.82% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 2024-09-20 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 32.02% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 2024-12-20 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 39.54% |
| LRCX250117P01040000 | 2024-04-03 2:43PM EDT | 2025-01-17 | 145.50 | 172.15 | 178.70 | 0.00 | - | 1 | 36 | 38.60% |
| LRCX250620P01040000 | 2024-02-20 1:32PM EDT | 2025-06-20 | 217.60 | 166.50 | 173.50 | 0.00 | - | 1 | 1 | 28.83% |
© 2024 Yahoo. All rights reserved.