Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00900000 | 2024-05-17 2:47PM EDT | 2024-05-17 | 8.55 | 8.50 | 16.00 | -43.45 | -83.56% | 17 | 124 | 45.78% |
| LRCX240524C00900000 | 2024-05-17 11:00AM EDT | 2024-05-24 | 39.43 | 21.85 | 26.45 | -12.85 | -24.58% | 3 | 18 | 37.07% |
| LRCX240531C00900000 | 2024-05-17 11:22AM EDT | 2024-05-31 | 39.00 | 26.70 | 31.55 | -13.00 | -25.00% | 15 | 71 | 34.20% |
| LRCX240607C00900000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 40.71 | 31.90 | 36.00 | -19.57 | -32.47% | 5 | 10 | 33.33% |
| LRCX240614C00900000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 38.75 | 35.05 | 42.40 | +0.47 | +1.23% | 35 | 33 | 35.39% |
| LRCX240621C00900000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 42.46 | 40.70 | 44.30 | -27.74 | -39.52% | 27 | 198 | 33.45% |
| LRCX240719C00900000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 55.98 | 54.70 | 58.90 | -28.17 | -33.48% | 7 | 94 | 34.81% |
| LRCX240920C00900000 | 2024-05-16 3:28PM EDT | 2024-09-20 | 107.70 | 81.00 | 86.90 | 0.00 | - | 2 | 113 | 37.93% |
| LRCX241220C00900000 | 2024-05-17 3:12PM EDT | 2024-12-20 | 116.75 | 112.30 | 118.60 | -12.15 | -9.43% | 18 | 146 | 40.42% |
| LRCX250117C00900000 | 2024-05-17 9:36AM EDT | 2025-01-17 | 134.00 | 120.00 | 125.60 | -6.70 | -4.76% | 4 | 157 | 40.44% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 201.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250620C00900000 | 2024-05-10 9:34AM EDT | 2025-06-20 | 173.00 | 153.00 | 166.35 | 0.00 | - | 3 | 35 | 42.69% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 191.15 | 205.75 | 0.00 | - | 1 | 67 | 43.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00900000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.39 | -97.50% | 344 | 291 | 14.26% |
| LRCX240524P00900000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 10.00 | 9.50 | 11.20 | +5.02 | +100.80% | 183 | 44 | 30.91% |
| LRCX240531P00900000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 16.65 | 13.65 | 15.15 | +10.55 | +172.95% | 36 | 24 | 28.15% |
| LRCX240607P00900000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 18.50 | 17.95 | 19.75 | +7.80 | +72.90% | 1 | 5 | 28.55% |
| LRCX240614P00900000 | 2024-05-13 1:40PM EDT | 2024-06-14 | 30.00 | 8.10 | 14.80 | 0.00 | - | 2 | 2 | 19.90% |
| LRCX240621P00900000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 25.53 | 25.30 | 27.05 | +9.48 | +59.07% | 72 | 396 | 28.85% |
| LRCX240719P00900000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 37.51 | 34.75 | 38.75 | +10.51 | +38.93% | 15 | 71 | 29.44% |
| LRCX240920P00900000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 61.30 | 56.60 | 60.15 | +15.73 | +34.52% | 11 | 46 | 31.01% |
| LRCX241220P00900000 | 2024-05-15 11:25AM EDT | 2024-12-20 | 73.35 | 79.85 | 83.65 | 0.00 | - | 10 | 100 | 32.15% |
| LRCX250117P00900000 | 2024-05-16 10:34AM EDT | 2025-01-17 | 72.30 | 85.60 | 88.45 | -2.05 | -2.76% | 4 | 215 | 31.90% |
| LRCX250321P00900000 | 2024-05-17 12:43PM EDT | 2025-03-21 | 94.50 | 94.35 | 100.45 | -7.90 | -7.71% | 5 | 50 | 32.12% |
| LRCX250620P00900000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 97.75 | 105.85 | 114.05 | 0.00 | - | 4 | 14 | 31.87% |
| LRCX260116P00900000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 120.96 | 126.50 | 139.05 | 0.00 | - | 1 | 4 | 31.26% |
© 2024 Yahoo. All rights reserved.