Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:865.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00865000 | 2024-05-17 3:41PM EDT | 2024-05-17 | 49.59 | 43.00 | 50.80 | -35.03 | -41.40% | 28 | 139 | 99.52% |
| LRCX240524C00865000 | 2024-05-17 2:35PM EDT | 2024-05-24 | 47.40 | 46.85 | 54.15 | -42.70 | -47.39% | 5 | 6 | 44.76% |
| LRCX240531C00865000 | 2024-05-15 11:00AM EDT | 2024-05-31 | 76.00 | 50.55 | 55.60 | 0.00 | - | 1 | 46 | 35.40% |
| LRCX240614C00865000 | 2024-05-15 3:40PM EDT | 2024-06-14 | 88.14 | 57.65 | 65.75 | 0.00 | - | 1 | 4 | 37.68% |
| LRCX240621C00865000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 92.47 | 62.60 | 66.05 | 0.00 | - | 9 | 22 | 34.12% |
| LRCX240719C00865000 | 2024-05-16 10:46AM EDT | 2024-07-19 | 103.36 | 73.50 | 79.40 | 0.00 | - | 2 | 5 | 35.43% |
| LRCX240920C00865000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 102.05 | 99.70 | 104.95 | 0.00 | - | 2 | 4 | 37.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00865000 | 2024-05-17 2:17PM EDT | 2024-05-17 | 0.06 | 0.00 | 4.30 | -0.86 | -93.48% | 26 | 99 | 83.81% |
| LRCX240524P00865000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 2.39 | 2.05 | 2.81 | +1.38 | +136.63% | 67 | 50 | 32.10% |
| LRCX240531P00865000 | 2024-05-17 9:32AM EDT | 2024-05-31 | 4.70 | 4.50 | 5.20 | +2.74 | +139.80% | 5 | 10 | 28.94% |
| LRCX240607P00865000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 7.60 | 6.70 | 8.50 | +2.69 | +54.79% | 6 | 5 | 29.19% |
| LRCX240614P00865000 | 2024-05-17 1:37PM EDT | 2024-06-14 | 10.85 | 9.50 | 12.80 | -4.75 | -30.45% | 2 | 10 | 30.82% |
| LRCX240621P00865000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 13.45 | 10.95 | 14.60 | +6.51 | +93.80% | 20 | 44 | 29.59% |
| LRCX240719P00865000 | 2024-05-08 1:50PM EDT | 2024-07-19 | 32.35 | 23.50 | 24.90 | 0.00 | - | 1 | 9 | 30.03% |
| LRCX240920P00865000 | 2024-05-15 10:40AM EDT | 2024-09-20 | 39.10 | 40.90 | 45.25 | +0.15 | +0.39% | 3 | 36 | 31.69% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 85.28 | 63.25 | 68.70 | 0.00 | - | 5 | 6 | 33.06% |
© 2024 Yahoo. All rights reserved.