Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01100000 | 2024-05-16 2:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.30 | 0.00 | - | 12 | 110 | 213.21% |
| LRCX240524C01100000 | 2024-05-16 2:45PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 50.59% |
| LRCX240531C01100000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 0.23 | 0.00 | 2.95 | 0.00 | - | 1 | 33 | 51.27% |
| LRCX240607C01100000 | 2024-05-16 10:13AM EDT | 2024-06-07 | 0.88 | 0.00 | 0.48 | 0.00 | - | 1 | 4 | 35.38% |
| LRCX240621C01100000 | 2024-05-17 10:38AM EDT | 2024-06-21 | 0.98 | 0.76 | 1.49 | -1.87 | -65.61% | 2 | 126 | 33.15% |
| LRCX240628C01100000 | 2024-05-16 11:24AM EDT | 2024-06-28 | 4.13 | 2.64 | 4.55 | +2.23 | +117.37% | 1 | 2 | 38.28% |
| LRCX240719C01100000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 4.80 | 4.15 | 8.90 | -4.16 | -46.43% | 12 | 83 | 37.46% |
| LRCX240920C01100000 | 2024-05-17 12:04PM EDT | 2024-09-20 | 22.34 | 18.10 | 22.00 | -5.46 | -19.64% | 1 | 60 | 36.00% |
| LRCX241220C01100000 | 2024-05-13 2:11PM EDT | 2024-12-20 | 43.88 | 43.20 | 46.65 | 0.00 | - | 1 | 91 | 38.11% |
| LRCX250117C01100000 | 2024-05-14 11:28AM EDT | 2025-01-17 | 50.05 | 49.35 | 53.05 | 0.00 | - | 3 | 124 | 38.27% |
| LRCX250321C01100000 | 2024-05-10 11:50AM EDT | 2025-03-21 | 70.50 | 61.00 | 67.00 | 0.00 | - | 3 | 5 | 38.64% |
| LRCX250620C01100000 | 2024-05-09 10:17AM EDT | 2025-06-20 | 84.35 | 79.60 | 87.95 | 0.00 | - | 2 | 8 | 39.71% |
| LRCX260116C01100000 | 2024-05-14 9:34AM EDT | 2026-01-16 | 117.42 | 115.55 | 127.50 | 0.00 | - | 1 | 22 | 40.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 2024-05-17 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 530.95% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01100000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 229.43 | 183.70 | 194.95 | 0.00 | - | 1 | 2 | 35.07% |
| LRCX250117P01100000 | 2024-05-17 3:14PM EDT | 2025-01-17 | 212.10 | 210.15 | 218.00 | +2.70 | +1.29% | 1 | 231 | 29.38% |
| LRCX260116P01100000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 250.95 | 240.05 | 258.00 | 0.00 | - | 5 | 5 | 28.23% |
© 2024 Yahoo. All rights reserved.