Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:885.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00885000 | 2024-05-17 2:42PM EDT | 2024-05-24 | 68.00 | 77.10 | 83.95 | +36.30 | +114.51% | 1 | 61 | 57.02% |
| LRCX240531C00885000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 64.85 | 79.10 | 86.00 | 0.00 | - | 2 | 33 | 51.14% |
| LRCX240607C00885000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 46.55 | 81.40 | 89.00 | 0.00 | - | 1 | 16 | 45.47% |
| LRCX240614C00885000 | 2024-05-02 2:05PM EDT | 2024-06-14 | 39.30 | 84.55 | 90.65 | 0.00 | - | - | 21 | 40.98% |
| LRCX240621C00885000 | 2024-05-20 10:00AM EDT | 2024-06-21 | 65.28 | 86.40 | 91.75 | 0.00 | - | 5 | 25 | 37.59% |
| LRCX240719C00885000 | 2024-05-20 11:32AM EDT | 2024-07-19 | 86.30 | 98.55 | 104.00 | 0.00 | - | 1 | 82 | 37.61% |
| LRCX240920C00885000 | 2024-05-02 3:08PM EDT | 2024-09-20 | 129.56 | 120.75 | 130.40 | +46.56 | +56.10% | 1 | 4 | 40.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00885000 | 2024-05-21 12:46PM EDT | 2024-05-24 | 0.29 | 0.16 | 0.33 | -1.06 | -78.52% | 25 | 106 | 40.58% |
| LRCX240531P00885000 | 2024-05-21 1:15PM EDT | 2024-05-31 | 1.35 | 1.11 | 1.45 | -1.80 | -57.14% | 10 | 11 | 32.26% |
| LRCX240607P00885000 | 2024-05-16 1:29PM EDT | 2024-06-07 | 6.32 | 2.74 | 3.35 | 0.00 | - | 2 | 3 | 31.11% |
| LRCX240614P00885000 | 2024-05-20 11:51AM EDT | 2024-06-14 | 9.66 | 4.75 | 7.70 | 0.00 | - | 4 | 6 | 34.44% |
| LRCX240621P00885000 | 2024-05-21 12:11PM EDT | 2024-06-21 | 8.16 | 6.80 | 7.20 | -3.14 | -27.79% | 38 | 214 | 29.72% |
| LRCX240719P00885000 | 2024-05-20 2:10PM EDT | 2024-07-19 | 22.05 | 15.90 | 16.35 | 0.00 | - | 21 | 42 | 30.27% |
| LRCX240920P00885000 | 2024-05-13 11:04AM EDT | 2024-09-20 | 56.60 | 34.70 | 35.90 | 0.00 | - | 1 | 7 | 31.89% |
| LRCX241220P00885000 | 2024-05-02 10:45AM EDT | 2024-12-20 | 99.58 | 57.50 | 58.60 | 0.00 | - | 1 | 1 | 32.93% |
© 2024 Yahoo. All rights reserved.