Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00870000 | 2024-05-17 3:41PM EDT | 2024-05-17 | 44.61 | 38.00 | 46.00 | -35.06 | -44.01% | 28 | 157 | 93.92% |
| LRCX240524C00870000 | 2024-05-16 1:08PM EDT | 2024-05-24 | 85.30 | 43.20 | 48.25 | 0.00 | - | 5 | 8 | 39.50% |
| LRCX240531C00870000 | 2024-05-13 12:56PM EDT | 2024-05-31 | 51.13 | 46.20 | 51.65 | 0.00 | - | 3 | 7 | 35.02% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 2024-06-07 | 43.66 | 50.70 | 56.25 | 0.00 | - | - | 1 | 35.24% |
| LRCX240621C00870000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 61.58 | 59.20 | 62.10 | -24.55 | -28.50% | 10 | 87 | 33.48% |
| LRCX240719C00870000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 73.60 | 71.05 | 76.00 | -24.05 | -24.63% | 25 | 375 | 35.16% |
| LRCX240920C00870000 | 2024-05-08 11:17AM EDT | 2024-09-20 | 99.33 | 97.15 | 103.80 | 0.00 | - | 1 | 16 | 38.73% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 136.95 | 126.75 | 134.55 | 0.00 | - | 1 | 3 | 41.03% |
| LRCX250620C00870000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 146.41 | 206.85 | 218.00 | 0.00 | - | - | 1 | 51.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00870000 | 2024-05-17 2:12PM EDT | 2024-05-17 | 0.05 | 0.01 | 4.30 | -0.15 | -75.00% | 18 | 197 | 77.22% |
| LRCX240524P00870000 | 2024-05-17 1:50PM EDT | 2024-05-24 | 3.10 | 2.74 | 3.35 | +1.66 | +115.28% | 106 | 27 | 31.41% |
| LRCX240531P00870000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 5.03 | 4.95 | 6.15 | +2.91 | +137.26% | 11 | 29 | 28.80% |
| LRCX240607P00870000 | 2024-05-17 2:12PM EDT | 2024-06-07 | 9.72 | 7.80 | 9.70 | +3.67 | +60.66% | 19 | 15 | 29.09% |
| LRCX240614P00870000 | 2024-05-17 1:37PM EDT | 2024-06-14 | 12.20 | 11.20 | 16.00 | +5.09 | +71.59% | 3 | 13 | 32.79% |
| LRCX240621P00870000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 14.85 | 13.95 | 15.85 | +6.62 | +80.44% | 7 | 155 | 29.28% |
| LRCX240719P00870000 | 2024-05-17 1:22PM EDT | 2024-07-19 | 25.23 | 25.20 | 26.65 | +7.46 | +41.98% | 4 | 239 | 29.97% |
| LRCX240920P00870000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 49.80 | 42.85 | 47.30 | 0.00 | - | 2 | 26 | 31.64% |
| LRCX241220P00870000 | 2024-05-15 12:52PM EDT | 2024-12-20 | 59.72 | 66.25 | 69.85 | 0.00 | - | 7 | 8 | 32.61% |
| LRCX250620P00870000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 102.25 | 92.20 | 99.95 | 0.00 | - | 10 | 24 | 32.37% |
© 2024 Yahoo. All rights reserved.