Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 2024-06-21 | 209.20 | 132.25 | 138.70 | 0.00 | - | 2 | 52 | 0.00% |
| LRCX240719C00780000 | 2024-05-15 11:41AM EDT | 2024-07-19 | 166.50 | 165.40 | 174.45 | 0.00 | - | 100 | 109 | 45.29% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 2024-09-20 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 67.99% |
| LRCX241220C00780000 | 2024-05-13 2:26PM EDT | 2024-12-20 | 184.58 | 204.25 | 215.65 | 0.00 | - | 1 | 17 | 44.92% |
| LRCX250117C00780000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 193.35 | 212.40 | 220.90 | 0.00 | - | 1 | 153 | 44.45% |
| LRCX250620C00780000 | 2024-03-04 11:34AM EDT | 2025-06-20 | 309.50 | 287.05 | 298.75 | 0.00 | - | 1 | 3 | 57.34% |
| LRCX260116C00780000 | 2024-03-08 11:13AM EDT | 2026-01-16 | 339.57 | 310.00 | 324.60 | 0.00 | - | 1 | 9 | 52.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00780000 | 2024-05-07 10:59AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.21 | -0.53 | -86.89% | 5 | 11 | 70.80% |
| LRCX240531P00780000 | 2024-05-15 12:15PM EDT | 2024-05-31 | 0.28 | 0.01 | 1.74 | 0.00 | - | 8 | 17 | 56.54% |
| LRCX240607P00780000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 0.46 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 40.50% |
| LRCX240614P00780000 | 2024-05-15 2:22PM EDT | 2024-06-14 | 0.84 | 0.29 | 3.50 | 0.00 | - | 30 | 31 | 49.24% |
| LRCX240621P00780000 | 2024-05-20 12:20PM EDT | 2024-06-21 | 0.95 | 0.76 | 1.13 | -1.20 | -55.81% | 1 | 70 | 34.63% |
| LRCX240628P00780000 | 2024-05-17 11:49AM EDT | 2024-06-28 | 2.52 | 1.09 | 2.23 | 0.00 | - | 7 | 13 | 35.71% |
| LRCX240719P00780000 | 2024-05-17 10:13AM EDT | 2024-07-19 | 4.75 | 3.65 | 4.20 | 0.00 | - | 6 | 40 | 33.20% |
| LRCX240920P00780000 | 2024-05-13 2:09PM EDT | 2024-09-20 | 22.16 | 13.65 | 14.95 | 0.00 | - | 1 | 8 | 33.75% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 58.75 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| LRCX250117P00780000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 35.00 | 34.00 | 36.00 | -5.27 | -13.09% | 2 | 108 | 34.56% |
| LRCX250321P00780000 | 2024-04-30 2:07PM EDT | 2025-03-21 | 58.30 | 40.65 | 46.20 | 0.00 | - | - | 46 | 34.82% |
| LRCX250620P00780000 | 2024-05-03 12:55PM EDT | 2025-06-20 | 68.47 | 51.00 | 59.00 | 0.00 | - | 54 | 34 | 34.81% |
| LRCX260116P00780000 | 2024-05-13 12:34PM EDT | 2026-01-16 | 84.24 | 71.40 | 78.60 | 0.00 | - | 1 | 9 | 33.23% |
© 2024 Yahoo. All rights reserved.