Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00850000 | 2024-05-17 3:36PM EDT | 2024-05-17 | 63.00 | 58.00 | 66.00 | -32.75 | -34.20% | 2 | 64 | 123.00% |
| LRCX240524C00850000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 66.97 | 60.00 | 68.00 | +11.97 | +21.76% | 3 | 26 | 49.96% |
| LRCX240531C00850000 | 2024-05-08 12:12PM EDT | 2024-05-31 | 63.68 | 62.90 | 69.70 | 0.00 | - | 2 | 3 | 40.09% |
| LRCX240621C00850000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 76.96 | 73.35 | 79.45 | -25.87 | -25.16% | 10 | 70 | 37.34% |
| LRCX240719C00850000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 87.10 | 83.90 | 91.65 | -25.75 | -22.82% | 37 | 368 | 37.52% |
| LRCX240920C00850000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 112.00 | 108.40 | 116.35 | -20.55 | -15.50% | 9 | 123 | 39.45% |
| LRCX250620C00850000 | 2024-01-25 11:55AM EDT | 2025-06-20 | 190.45 | 215.35 | 226.75 | 0.00 | - | 1 | 1 | 51.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00850000 | 2024-05-17 2:04PM EDT | 2024-05-17 | 0.06 | 0.00 | 1.02 | -0.02 | -25.00% | 22 | 259 | 75.29% |
| LRCX240524P00850000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 1.15 | 0.98 | 1.47 | +0.56 | +94.92% | 115 | 61 | 33.19% |
| LRCX240531P00850000 | 2024-05-17 1:46PM EDT | 2024-05-31 | 2.81 | 2.39 | 3.05 | +1.61 | +134.17% | 65 | 41 | 29.40% |
| LRCX240607P00850000 | 2024-05-16 10:33AM EDT | 2024-06-07 | 2.59 | 4.75 | 5.65 | 0.00 | - | 2 | 8 | 29.62% |
| LRCX240614P00850000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 7.69 | 6.60 | 9.95 | +4.07 | +112.43% | 4 | 7 | 32.13% |
| LRCX240621P00850000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 11.61 | 7.35 | 10.60 | +6.38 | +121.99% | 5 | 218 | 29.63% |
| LRCX240719P00850000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 21.00 | 16.95 | 20.15 | +7.79 | +58.97% | 2 | 48 | 30.25% |
| LRCX240920P00850000 | 2024-05-17 1:25PM EDT | 2024-09-20 | 38.00 | 37.85 | 39.20 | +9.10 | +31.49% | 13 | 40 | 31.71% |
| LRCX250620P00850000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 90.35 | 83.80 | 90.90 | 0.00 | - | 1 | 21 | 32.63% |
© 2024 Yahoo. All rights reserved.