Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 2024-06-21 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 145.28% |
| LRCX240719C00710000 | 2024-04-17 1:01PM EDT | 2024-07-19 | 224.00 | 203.70 | 212.80 | 0.00 | - | 4 | 13 | 51.83% |
| LRCX240920C00710000 | 2024-03-06 1:25PM EDT | 2024-09-20 | 307.23 | 277.45 | 291.60 | 0.00 | - | 1 | 2 | 87.37% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 2024-12-20 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 81.63% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 229.90 | 248.15 | 263.50 | 0.00 | - | - | 1 | 47.59% |
| LRCX260116C00710000 | 2024-04-10 12:26PM EDT | 2026-01-16 | 358.35 | 304.40 | 316.50 | 0.00 | - | 1 | 12 | 48.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00710000 | 2024-05-13 3:44PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 20 | 182.42% |
| LRCX240524P00710000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.05 | 0.00 | 4.25 | -0.10 | -66.67% | 1 | 1 | 99.17% |
| LRCX240531P00710000 | 2024-05-14 11:55AM EDT | 2024-05-31 | 0.20 | 0.00 | 3.40 | 0.00 | - | 1 | 3 | 69.43% |
| LRCX240607P00710000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 0.10 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 57.64% |
| LRCX240621P00710000 | 2024-05-16 11:47AM EDT | 2024-06-21 | 0.39 | 0.24 | 0.55 | 0.00 | - | 2 | 30 | 37.33% |
| LRCX240719P00710000 | 2024-05-16 12:36PM EDT | 2024-07-19 | 1.10 | 1.44 | 1.91 | 0.00 | - | 1 | 30 | 34.35% |
| LRCX240920P00710000 | 2024-05-17 1:24PM EDT | 2024-09-20 | 8.19 | 7.55 | 8.80 | +1.89 | +30.00% | 1 | 11 | 34.74% |
| LRCX241220P00710000 | 2024-04-29 10:15AM EDT | 2024-12-20 | 23.60 | 20.15 | 21.50 | 0.00 | - | 1 | 4 | 35.49% |
| LRCX250620P00710000 | 2024-05-17 12:41PM EDT | 2025-06-20 | 39.00 | 36.95 | 42.30 | -5.95 | -13.24% | 5 | 62 | 34.78% |
| LRCX260116P00710000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 60.65 | 55.00 | 62.75 | 0.00 | - | 8 | 4 | 34.27% |
© 2024 Yahoo. All rights reserved.