Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00840000 | 2024-05-17 3:00PM EDT | 2024-05-17 | 71.75 | 68.00 | 76.00 | -27.59 | -27.77% | 20 | 62 | 137.18% |
| LRCX240524C00840000 | 2024-05-17 1:39PM EDT | 2024-05-24 | 76.06 | 69.05 | 76.95 | -35.26 | -31.67% | 3 | 12 | 51.89% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 71.00 | 79.00 | 0.00 | - | - | 1 | 42.71% |
| LRCX240621C00840000 | 2024-05-15 1:02PM EDT | 2024-06-21 | 83.95 | 79.75 | 86.55 | -26.54 | -24.02% | 1 | 93 | 37.19% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 93.64% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 140.75 | 150.00 | 0.00 | - | 1 | 5 | 51.37% |
| LRCX241220C00840000 | 2024-05-13 10:24AM EDT | 2024-12-20 | 149.55 | 143.65 | 154.35 | 0.00 | - | 1 | 5 | 42.68% |
| LRCX250117C00840000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 155.49 | 151.25 | 158.85 | 0.00 | - | 3 | 45 | 41.82% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 47.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00840000 | 2024-05-17 12:22PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.16 | -0.02 | -40.00% | 3 | 190 | 65.82% |
| LRCX240524P00840000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 0.65 | 0.56 | 0.86 | +0.30 | +85.71% | 123 | 24 | 33.39% |
| LRCX240531P00840000 | 2024-05-17 12:05PM EDT | 2024-05-31 | 2.05 | 1.39 | 2.15 | +1.23 | +150.00% | 50 | 19 | 29.97% |
| LRCX240607P00840000 | 2024-05-17 1:10PM EDT | 2024-06-07 | 3.40 | 3.45 | 4.25 | +1.60 | +88.89% | 1 | 15 | 29.96% |
| LRCX240614P00840000 | 2024-05-15 12:23PM EDT | 2024-06-14 | 3.80 | 5.05 | 9.35 | 0.00 | - | 6 | 13 | 34.41% |
| LRCX240621P00840000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 8.20 | 5.45 | 8.70 | +4.10 | +100.00% | 16 | 259 | 30.02% |
| LRCX240719P00840000 | 2024-05-17 12:21PM EDT | 2024-07-19 | 14.90 | 15.75 | 17.40 | +4.73 | +46.51% | 33 | 34 | 30.41% |
| LRCX240920P00840000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 25.80 | 32.00 | 35.85 | 0.00 | - | 4 | 17 | 31.94% |
| LRCX241220P00840000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 57.25 | 55.25 | 57.60 | 0.00 | - | 1 | 34 | 33.08% |
| LRCX250117P00840000 | 2024-05-13 12:34PM EDT | 2025-01-17 | 63.70 | 58.75 | 62.25 | 0.00 | - | 1 | 129 | 32.86% |
| LRCX250321P00840000 | 2024-05-17 10:38AM EDT | 2025-03-21 | 64.56 | 68.05 | 73.55 | -32.39 | -33.41% | 20 | 17 | 33.03% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 79.65 | 87.00 | 0.00 | - | 20 | 32 | 32.88% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 34.92% |
© 2024 Yahoo. All rights reserved.