Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00760000 | 2024-05-17 11:39AM EDT | 2024-05-17 | 165.00 | 145.75 | 158.95 | +26.00 | +18.71% | 100 | 102 | 154.49% |
| LRCX240621C00760000 | 2024-05-17 11:44AM EDT | 2024-06-21 | 167.00 | 151.60 | 160.40 | -23.57 | -12.37% | 101 | 47 | 50.76% |
| LRCX240719C00760000 | 2024-04-24 11:08AM EDT | 2024-07-19 | 160.00 | 156.20 | 166.40 | 0.00 | - | 2 | 5 | 45.54% |
| LRCX240920C00760000 | 2024-02-07 1:08PM EDT | 2024-09-20 | 156.25 | 238.35 | 247.05 | 0.00 | - | 3 | 2 | 79.69% |
| LRCX250117C00760000 | 2024-04-18 9:48AM EDT | 2025-01-17 | 214.04 | 203.50 | 211.55 | 0.00 | - | 1 | 49 | 44.38% |
| LRCX260116C00760000 | 2024-03-14 11:30AM EDT | 2026-01-16 | 300.00 | 317.95 | 331.30 | 0.00 | - | 1 | 10 | 57.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00760000 | 2024-05-13 3:50PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 45 | 116.41% |
| LRCX240524P00760000 | 2024-05-16 2:10PM EDT | 2024-05-24 | 0.16 | 0.03 | 0.25 | 0.00 | - | 1 | 22 | 50.10% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 2.13 | 0.06 | 2.69 | 0.00 | - | 1 | 4 | 51.22% |
| LRCX240607P00760000 | 2024-05-14 10:04AM EDT | 2024-06-07 | 0.74 | 0.01 | 1.55 | 0.00 | - | 1 | 1 | 43.27% |
| LRCX240614P00760000 | 2024-05-07 11:34AM EDT | 2024-06-14 | 1.75 | 0.25 | 3.40 | 0.00 | - | - | 1 | 44.53% |
| LRCX240621P00760000 | 2024-05-14 2:13PM EDT | 2024-06-21 | 1.75 | 1.00 | 1.40 | 0.00 | - | 1 | 122 | 33.18% |
| LRCX240719P00760000 | 2024-05-15 10:08AM EDT | 2024-07-19 | 3.98 | 4.05 | 4.70 | 0.00 | - | 1 | 17 | 32.46% |
| LRCX240920P00760000 | 2024-05-06 3:24PM EDT | 2024-09-20 | 17.30 | 14.60 | 15.80 | 0.00 | - | 1 | 8 | 33.51% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 53.45 | 28.25 | 32.30 | 0.00 | - | 3 | 40 | 34.45% |
| LRCX250117P00760000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 40.00 | 34.50 | 36.25 | 0.00 | - | 2 | 166 | 34.26% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 2025-03-21 | 56.90 | 40.55 | 47.50 | 0.00 | - | - | 26 | 35.04% |
| LRCX250620P00760000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 58.90 | 53.65 | 58.90 | 0.00 | - | 3 | 18 | 34.64% |
| LRCX260116P00760000 | 2024-05-16 1:01PM EDT | 2026-01-16 | 66.90 | 70.40 | 79.00 | 0.00 | - | 10 | 12 | 33.36% |
© 2024 Yahoo. All rights reserved.