Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00890000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 48.01 | 18.80 | 25.00 | -6.98 | -12.69% | 1 | 55 | 55.63% |
| LRCX240524C00890000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 37.60 | 29.05 | 31.00 | -20.30 | -35.06% | 20 | 21 | 33.52% |
| LRCX240531C00890000 | 2024-05-16 9:45AM EDT | 2024-05-31 | 67.23 | 31.60 | 35.55 | 0.00 | - | 6 | 11 | 31.35% |
| LRCX240607C00890000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 67.24 | 36.70 | 42.30 | 0.00 | - | 1 | 16 | 33.98% |
| LRCX240621C00890000 | 2024-05-17 10:44AM EDT | 2024-06-21 | 62.16 | 46.10 | 47.75 | -11.36 | -15.45% | 2 | 111 | 31.57% |
| LRCX240719C00890000 | 2024-05-15 10:36AM EDT | 2024-07-19 | 74.16 | 58.10 | 64.70 | 0.00 | - | 5 | 74 | 35.20% |
| LRCX240920C00890000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 80.05 | 85.95 | 90.30 | 0.00 | - | 3 | 6 | 37.22% |
| LRCX241220C00890000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 122.55 | 114.80 | 123.25 | -6.10 | -4.74% | 2 | 1 | 40.43% |
| LRCX250620C00890000 | 2024-04-18 1:26PM EDT | 2025-06-20 | 166.00 | 158.10 | 171.10 | 0.00 | - | 4 | 24 | 42.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00890000 | 2024-05-17 2:04PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.21 | -0.14 | -63.64% | 2 | 95 | 26.91% |
| LRCX240524P00890000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 6.55 | 6.85 | 7.60 | +3.45 | +111.29% | 87 | 27 | 30.66% |
| LRCX240531P00890000 | 2024-05-16 3:48PM EDT | 2024-05-31 | 5.26 | 10.45 | 11.45 | 0.00 | - | 12 | 25 | 28.32% |
| LRCX240621P00890000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 21.92 | 21.85 | 22.95 | +7.67 | +53.82% | 52 | 783 | 29.08% |
| LRCX240719P00890000 | 2024-05-17 1:22PM EDT | 2024-07-19 | 32.23 | 33.25 | 34.65 | +9.43 | +41.36% | 1 | 33 | 29.80% |
| LRCX240920P00890000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 54.00 | 53.75 | 56.00 | +12.29 | +29.47% | 15 | 26 | 31.39% |
| LRCX241220P00890000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 84.97 | 76.70 | 78.85 | 0.00 | - | 3 | 7 | 32.30% |
| LRCX250620P00890000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 117.19 | 100.95 | 109.55 | 0.00 | - | 1 | 14 | 32.13% |
© 2024 Yahoo. All rights reserved.