Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01080000 | 2024-05-15 12:01PM EDT | 2024-05-17 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 137 | 196.68% |
| LRCX240524C01080000 | 2024-05-16 3:06PM EDT | 2024-05-24 | 0.40 | 0.08 | 3.80 | 0.00 | - | 4 | 25 | 68.12% |
| LRCX240531C01080000 | 2024-05-16 10:38AM EDT | 2024-05-31 | 0.62 | 0.01 | 1.79 | 0.00 | - | 1 | 258 | 48.98% |
| LRCX240607C01080000 | 2024-05-17 10:23AM EDT | 2024-06-07 | 0.85 | 0.17 | 0.64 | -0.79 | -48.17% | 1 | 2 | 33.85% |
| LRCX240614C01080000 | 2024-05-17 11:13AM EDT | 2024-06-14 | 1.50 | 0.27 | 3.00 | -0.80 | -34.78% | 30 | 8 | 39.20% |
| LRCX240621C01080000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 3.45 | 1.22 | 2.02 | 0.00 | - | 8 | 88 | 32.37% |
| LRCX240719C01080000 | 2024-05-15 2:43PM EDT | 2024-07-19 | 11.55 | 5.65 | 6.55 | 0.00 | - | 19 | 46 | 31.98% |
| LRCX240920C01080000 | 2024-05-17 9:58AM EDT | 2024-09-20 | 28.04 | 21.60 | 24.70 | +1.74 | +6.62% | 1 | 19 | 35.56% |
| LRCX241220C01080000 | 2024-05-01 1:29PM EDT | 2024-12-20 | 43.70 | 45.60 | 50.55 | 0.00 | - | 2 | 29 | 37.87% |
| LRCX250117C01080000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 56.35 | 54.30 | 57.05 | 0.00 | - | 1 | 43 | 38.02% |
| LRCX250321C01080000 | 2024-05-15 3:03PM EDT | 2025-03-21 | 84.10 | 66.25 | 72.75 | 0.00 | - | 1 | 6 | 38.88% |
| LRCX250620C01080000 | 2024-03-19 11:39AM EDT | 2025-06-20 | 111.30 | 91.70 | 98.35 | 0.00 | - | 3 | 8 | 41.08% |
| LRCX260116C01080000 | 2024-04-22 2:56PM EDT | 2026-01-16 | 120.64 | 121.05 | 134.55 | 0.00 | - | 8 | 10 | 41.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01080000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 207.23 | 163.25 | 174.20 | 0.00 | - | - | 0 | 164.31% |
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01080000 | 2024-03-07 3:14PM EDT | 2024-07-19 | 138.00 | 141.25 | 145.90 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117P01080000 | 2024-03-07 12:00PM EDT | 2025-01-17 | 172.05 | 175.30 | 181.10 | 0.00 | - | 5 | 10 | 20.22% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 2025-03-21 | 239.74 | 201.95 | 212.05 | 0.00 | - | 1 | 1 | 29.71% |
| LRCX260116P01080000 | 2024-01-25 4:55PM EDT | 2026-01-16 | 267.17 | 236.85 | 243.55 | 0.00 | - | - | 1 | 28.35% |
© 2024 Yahoo. All rights reserved.