Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00880000 | 2024-05-17 3:28PM EDT | 2024-05-17 | 33.70 | 28.00 | 36.00 | -35.58 | -51.36% | 63 | 215 | 78.76% |
| LRCX240524C00880000 | 2024-05-17 2:41PM EDT | 2024-05-24 | 35.39 | 35.45 | 39.85 | -38.76 | -52.27% | 13 | 14 | 37.46% |
| LRCX240531C00880000 | 2024-05-17 2:43PM EDT | 2024-05-31 | 39.55 | 38.55 | 44.55 | -3.62 | -8.39% | 1 | 44 | 35.00% |
| LRCX240614C00880000 | 2024-05-15 3:40PM EDT | 2024-06-14 | 75.14 | 47.20 | 54.30 | 0.00 | - | 3 | 25 | 35.76% |
| LRCX240621C00880000 | 2024-05-17 11:02AM EDT | 2024-06-21 | 66.75 | 52.20 | 55.60 | -17.70 | -20.96% | 14 | 62 | 33.33% |
| LRCX240719C00880000 | 2024-05-17 11:59AM EDT | 2024-07-19 | 77.65 | 65.95 | 70.45 | -18.83 | -19.52% | 16 | 73 | 35.35% |
| LRCX240920C00880000 | 2024-05-01 2:12PM EDT | 2024-09-20 | 81.75 | 91.55 | 98.00 | 0.00 | - | 20 | 25 | 38.47% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 146.00 | 122.80 | 129.15 | 0.00 | - | 4 | 23 | 40.85% |
| LRCX250117C00880000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 133.56 | 130.10 | 135.55 | 0.00 | - | 2 | 41 | 40.67% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 39.16% |
| LRCX250620C00880000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 154.87 | 163.70 | 175.50 | 0.00 | - | 1 | 2 | 42.83% |
| LRCX260116C00880000 | 2024-04-19 12:09PM EDT | 2026-01-16 | 197.71 | 201.05 | 215.85 | 0.00 | - | 1 | 6 | 43.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00880000 | 2024-05-17 2:23PM EDT | 2024-05-17 | 0.10 | 0.00 | 4.30 | -0.06 | -37.50% | 7 | 173 | 63.62% |
| LRCX240524P00880000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 4.70 | 4.15 | 5.30 | +2.54 | +117.59% | 45 | 49 | 31.46% |
| LRCX240531P00880000 | 2024-05-17 1:23PM EDT | 2024-05-31 | 7.65 | 7.10 | 8.50 | +3.60 | +88.89% | 25 | 43 | 28.58% |
| LRCX240607P00880000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 11.98 | 11.10 | 12.50 | -3.77 | -23.94% | 11 | 5 | 28.93% |
| LRCX240614P00880000 | 2024-05-08 12:37PM EDT | 2024-06-14 | 24.58 | 14.25 | 18.60 | 0.00 | - | - | 2 | 31.89% |
| LRCX240621P00880000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 18.80 | 18.05 | 19.15 | +7.54 | +66.96% | 11 | 73 | 29.16% |
| LRCX240719P00880000 | 2024-05-17 12:07PM EDT | 2024-07-19 | 28.00 | 28.85 | 30.35 | +7.63 | +37.46% | 6 | 46 | 29.80% |
| LRCX240920P00880000 | 2024-05-17 11:37AM EDT | 2024-09-20 | 45.75 | 46.95 | 51.45 | -5.37 | -10.50% | 5 | 19 | 31.48% |
| LRCX241220P00880000 | 2024-05-15 12:52PM EDT | 2024-12-20 | 63.60 | 70.60 | 74.30 | 0.00 | - | 7 | 55 | 32.47% |
| LRCX250117P00880000 | 2024-05-16 1:47PM EDT | 2025-01-17 | 65.01 | 76.30 | 79.00 | 0.00 | - | 2 | 140 | 32.20% |
| LRCX250321P00880000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 93.55 | 84.80 | 90.95 | 0.00 | - | 16 | 19 | 32.43% |
| LRCX250620P00880000 | 2024-05-17 3:21PM EDT | 2025-06-20 | 98.75 | 97.00 | 104.35 | -13.84 | -12.29% | 1 | 6 | 32.16% |
| LRCX260116P00880000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 147.07 | 116.50 | 129.95 | 0.00 | - | 9 | 2 | 31.71% |
© 2024 Yahoo. All rights reserved.