Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00910000 | 2024-05-17 3:29PM EDT | 2024-05-17 | 4.50 | 1.17 | 6.10 | -37.34 | -89.24% | 42 | 62 | 26.27% |
| LRCX240524C00910000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 17.53 | 17.45 | 18.80 | -24.00 | -57.79% | 52 | 31 | 32.98% |
| LRCX240531C00910000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 21.30 | 21.80 | 23.80 | -27.70 | -56.53% | 1 | 53 | 30.88% |
| LRCX240607C00910000 | 2024-05-06 1:28PM EDT | 2024-06-07 | 44.00 | 26.95 | 32.20 | 0.00 | - | 1 | 4 | 34.92% |
| LRCX240614C00910000 | 2024-05-15 11:48AM EDT | 2024-06-14 | 50.00 | 32.20 | 35.05 | 0.00 | - | 1 | 2 | 33.20% |
| LRCX240621C00910000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 36.35 | 35.50 | 37.35 | -20.85 | -36.45% | 46 | 116 | 31.82% |
| LRCX240719C00910000 | 2024-05-15 11:01AM EDT | 2024-07-19 | 66.75 | 48.10 | 53.90 | 0.00 | - | 3 | 53 | 34.76% |
| LRCX240920C00910000 | 2024-05-14 2:52PM EDT | 2024-09-20 | 80.15 | 75.80 | 80.65 | 0.00 | - | 2 | 40 | 37.20% |
| LRCX241220C00910000 | 2024-05-08 11:24AM EDT | 2024-12-20 | 108.95 | 105.80 | 114.35 | 0.00 | - | 3 | 6 | 40.50% |
| LRCX250620C00910000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 150.00 | 148.30 | 161.15 | 0.00 | - | 2 | 2 | 42.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00910000 | 2024-05-17 3:54PM EDT | 2024-05-17 | 0.31 | 0.01 | 0.92 | -0.59 | -65.56% | 330 | 325 | 9.28% |
| LRCX240524P00910000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 15.38 | 13.90 | 15.40 | +9.47 | +160.24% | 18 | 53 | 30.51% |
| LRCX240531P00910000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 19.20 | 15.85 | 19.65 | +6.35 | +49.42% | 2 | 11 | 28.06% |
| LRCX240614P00910000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 28.30 | 26.15 | 30.65 | -2.43 | -7.91% | 2 | 2 | 30.93% |
| LRCX240621P00910000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 31.75 | 30.20 | 31.80 | +13.50 | +73.97% | 54 | 76 | 28.77% |
| LRCX240719P00910000 | 2024-05-17 11:28AM EDT | 2024-07-19 | 36.30 | 41.95 | 43.65 | -10.40 | -22.27% | 6 | 69 | 29.38% |
| LRCX240920P00910000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 63.84 | 60.55 | 64.65 | +14.54 | +29.49% | 8 | 55 | 30.69% |
| LRCX241220P00910000 | 2024-05-14 10:16AM EDT | 2024-12-20 | 92.69 | 84.75 | 88.55 | 0.00 | - | 1 | 3 | 31.98% |
| LRCX250620P00910000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 118.15 | 110.85 | 118.70 | 0.00 | - | 1 | 2 | 31.63% |
© 2024 Yahoo. All rights reserved.