Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00820000 | 2024-05-14 2:39PM EDT | 2024-05-17 | 91.14 | 88.00 | 95.95 | 0.00 | - | 2 | 10 | 164.53% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 107.28 | 90.00 | 98.00 | 0.00 | - | 1 | 1 | 48.22% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 2024-06-21 | 88.01 | 96.00 | 104.15 | 0.00 | - | 1 | 156 | 40.10% |
| LRCX240719C00820000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 139.65 | 105.95 | 113.95 | 0.00 | - | 1 | 14 | 39.02% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 2024-09-20 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 61.18% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 2024-12-20 | 179.50 | 156.05 | 164.25 | 0.00 | - | 3 | 18 | 42.26% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 150.10 | 164.45 | 171.25 | 0.00 | - | 2 | 127 | 42.41% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 204.10 | 177.00 | 188.60 | 0.00 | - | - | 1 | 43.64% |
| LRCX250620C00820000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 219.60 | 196.00 | 209.15 | 0.00 | - | 1 | 11 | 44.35% |
| LRCX260116C00820000 | 2024-03-15 2:55PM EDT | 2026-01-16 | 257.00 | 285.55 | 295.50 | 0.00 | - | 1 | 16 | 55.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00820000 | 2024-05-16 10:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 536 | 72.66% |
| LRCX240524P00820000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 0.26 | 0.16 | 0.42 | -0.01 | -2.94% | 18 | 69 | 36.35% |
| LRCX240531P00820000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 0.85 | 0.73 | 1.08 | -0.02 | -2.30% | 3 | 13 | 31.41% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 4.84 | 1.68 | 2.34 | 0.00 | - | 26 | 27 | 30.74% |
| LRCX240614P00820000 | 2024-05-17 2:48PM EDT | 2024-06-14 | 4.14 | 2.23 | 4.95 | +2.11 | +103.94% | 8 | 60 | 32.80% |
| LRCX240621P00820000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.15 | 4.95 | 5.40 | +2.60 | +101.96% | 5 | 331 | 30.23% |
| LRCX240628P00820000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 4.12 | 2.55 | 4.90 | 0.00 | - | 1 | 1 | 26.85% |
| LRCX240719P00820000 | 2024-05-17 11:24AM EDT | 2024-07-19 | 10.20 | 10.25 | 12.65 | +2.68 | +35.64% | 4 | 59 | 30.65% |
| LRCX240920P00820000 | 2024-05-16 3:29PM EDT | 2024-09-20 | 29.50 | 28.25 | 29.80 | +7.90 | +36.57% | 1 | 36 | 32.40% |
| LRCX241220P00820000 | 2024-05-09 1:50PM EDT | 2024-12-20 | 52.95 | 48.10 | 53.55 | 0.00 | - | 11 | 25 | 34.74% |
| LRCX250117P00820000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 48.46 | 50.15 | 54.75 | -7.85 | -13.94% | 15 | 101 | 33.17% |
| LRCX250620P00820000 | 2024-05-15 12:13PM EDT | 2025-06-20 | 68.81 | 71.75 | 79.35 | 0.00 | - | 4 | 44 | 33.33% |
| LRCX260116P00820000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 99.11 | 93.00 | 101.55 | 0.00 | - | 2 | 24 | 32.27% |
© 2024 Yahoo. All rights reserved.