Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00750000 | 2024-05-15 11:41AM EDT | 2024-05-17 | 186.50 | 155.00 | 168.85 | 0.00 | - | 100 | 106 | 302.10% |
| LRCX240524C00750000 | 2024-04-22 2:04PM EDT | 2024-05-24 | 175.13 | 156.10 | 167.20 | +45.52 | +35.12% | 4 | 1 | 99.08% |
| LRCX240621C00750000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 161.00 | 161.35 | 170.20 | 0.00 | - | 1 | 21 | 53.04% |
| LRCX240719C00750000 | 2024-05-15 11:05AM EDT | 2024-07-19 | 192.78 | 165.50 | 175.80 | 0.00 | - | 1 | 39 | 47.06% |
| LRCX240920C00750000 | 2024-05-16 11:40AM EDT | 2024-09-20 | 222.00 | 181.20 | 189.30 | 0.00 | - | 1 | 38 | 43.57% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 2024-12-20 | 208.05 | 202.55 | 212.75 | 0.00 | - | 1 | 4 | 44.78% |
| LRCX250620C00750000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 301.00 | 214.85 | 222.30 | 0.00 | - | 1 | 4 | 36.30% |
| LRCX260116C00750000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 298.85 | 270.00 | 288.00 | 0.00 | - | 1 | 26 | 46.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00750000 | 2024-05-16 3:02PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.21 | 0.00 | - | 4 | 179 | 146.09% |
| LRCX240524P00750000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.18 | -0.03 | -23.08% | 2 | 17 | 52.15% |
| LRCX240531P00750000 | 2024-05-10 10:50AM EDT | 2024-05-31 | 0.41 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 43.70% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 2024-06-07 | 1.66 | 0.00 | 1.04 | 0.00 | - | 2 | 2 | 42.66% |
| LRCX240621P00750000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.70 | 0.75 | 1.11 | 0.00 | - | 4 | 186 | 33.73% |
| LRCX240719P00750000 | 2024-05-15 10:42AM EDT | 2024-07-19 | 2.96 | 3.20 | 3.95 | 0.00 | - | 4 | 32 | 32.83% |
| LRCX240920P00750000 | 2024-05-17 1:38PM EDT | 2024-09-20 | 13.50 | 9.35 | 14.00 | +3.30 | +32.35% | 2 | 128 | 33.64% |
| LRCX241220P00750000 | 2024-05-17 1:29PM EDT | 2024-12-20 | 28.80 | 28.35 | 29.80 | +5.33 | +22.71% | 2 | 31 | 34.61% |
| LRCX250321P00750000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 42.05 | 37.70 | 44.15 | 0.00 | - | 2 | 52 | 35.04% |
| LRCX250620P00750000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 55.45 | 48.00 | 55.75 | 0.00 | - | 1 | 14 | 34.81% |
| LRCX260116P00750000 | 2024-05-14 10:47AM EDT | 2026-01-16 | 74.82 | 67.30 | 75.10 | 0.00 | - | 1 | 8 | 33.42% |
© 2024 Yahoo. All rights reserved.