Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C01060000 | 2024-05-17 12:27PM EDT | 2024-05-24 | 0.05 | 0.02 | 2.56 | -1.03 | -95.37% | 1 | 26 | 61.38% |
| LRCX240531C01060000 | 2024-05-16 10:46AM EDT | 2024-05-31 | 0.25 | 0.08 | 0.85 | -1.13 | -81.88% | 1 | 3 | 40.32% |
| LRCX240621C01060000 | 2024-05-17 1:24PM EDT | 2024-06-21 | 2.44 | 1.99 | 2.82 | -3.24 | -57.04% | 5 | 662 | 32.19% |
| LRCX240719C01060000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 14.30 | 7.65 | 9.00 | 0.00 | - | 44 | 146 | 32.65% |
| LRCX240920C01060000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 25.78 | 25.40 | 28.75 | -13.27 | -33.98% | 9 | 34 | 35.80% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 2024-12-20 | 95.23 | 53.20 | 55.65 | 0.00 | - | 1 | 30 | 38.04% |
| LRCX250117C01060000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 76.79 | 59.70 | 62.50 | +2.39 | +3.21% | 1 | 104 | 38.24% |
| LRCX250321C01060000 | 2024-05-16 1:58PM EDT | 2025-03-21 | 95.35 | 72.60 | 78.15 | 0.00 | - | 3 | 16 | 38.97% |
| LRCX250620C01060000 | 2024-05-10 11:50AM EDT | 2025-06-20 | 102.90 | 92.25 | 100.75 | 0.00 | - | 3 | 16 | 40.29% |
| LRCX260116C01060000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 147.34 | 128.45 | 141.15 | 0.00 | - | 2 | 18 | 41.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 2024-06-21 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 85.33% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 2024-07-19 | 121.35 | 177.90 | 187.50 | 0.00 | - | 2 | 2 | 55.34% |
| LRCX240920P01060000 | 2024-03-19 3:22PM EDT | 2024-09-20 | 169.30 | 189.15 | 196.95 | 0.00 | - | 2 | 1 | 46.60% |
| LRCX241220P01060000 | 2024-05-16 2:59PM EDT | 2024-12-20 | 155.85 | 176.35 | 184.80 | 0.00 | - | 4 | 4 | 30.70% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 2025-01-17 | 158.90 | 209.95 | 216.70 | 0.00 | - | 1 | 8 | 40.47% |
| LRCX250620P01060000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 206.95 | 178.10 | 188.50 | 0.00 | - | 1 | 1 | 23.75% |
| LRCX260116P01060000 | 2024-03-05 1:32PM EDT | 2026-01-16 | 212.85 | 211.30 | 221.75 | 0.00 | - | 5 | 7 | 26.80% |
© 2024 Yahoo. All rights reserved.