Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00920000 | 2024-05-17 3:39PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.01 | -30.45 | -99.32% | 165 | 186 | 7.03% |
| LRCX240524C00920000 | 2024-05-17 12:41PM EDT | 2024-05-24 | 13.05 | 12.60 | 13.75 | -23.75 | -64.54% | 5 | 23 | 32.22% |
| LRCX240531C00920000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 17.91 | 17.15 | 21.30 | -26.24 | -59.43% | 22 | 57 | 33.84% |
| LRCX240607C00920000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 32.45 | 22.10 | 26.25 | 0.00 | - | 2 | 4 | 33.50% |
| LRCX240614C00920000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 27.45 | 26.20 | 30.60 | -24.55 | -47.21% | 2 | 3 | 33.42% |
| LRCX240621C00920000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 30.57 | 30.80 | 32.15 | -25.28 | -45.26% | 71 | 109 | 31.36% |
| LRCX240719C00920000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 48.00 | 45.50 | 47.30 | -4.10 | -7.87% | 5 | 38 | 33.46% |
| LRCX240920C00920000 | 2024-05-13 11:23AM EDT | 2024-09-20 | 74.60 | 72.70 | 76.05 | 0.00 | - | 2 | 25 | 37.16% |
| LRCX241220C00920000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 121.10 | 102.55 | 108.70 | 0.00 | - | 1 | 69 | 40.03% |
| LRCX250117C00920000 | 2024-05-17 9:36AM EDT | 2025-01-17 | 137.66 | 109.85 | 115.60 | +2.91 | +2.16% | 3 | 117 | 40.01% |
| LRCX250321C00920000 | 2024-05-06 11:07AM EDT | 2025-03-21 | 135.23 | 124.30 | 132.50 | -4.77 | -3.41% | 1 | 1 | 40.80% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 51.14% |
| LRCX260116C00920000 | 2024-05-13 9:47AM EDT | 2026-01-16 | 184.25 | 182.00 | 195.40 | 0.00 | - | 1 | 22 | 42.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00920000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 8.35 | 5.25 | 11.45 | +6.93 | +488.03% | 291 | 129 | 35.33% |
| LRCX240524P00920000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 20.40 | 17.10 | 21.20 | +12.55 | +178.01% | 51 | 37 | 31.32% |
| LRCX240531P00920000 | 2024-05-15 3:18PM EDT | 2024-05-31 | 12.92 | 20.85 | 24.95 | 0.00 | - | 4 | 10 | 28.01% |
| LRCX240607P00920000 | 2024-05-15 11:20AM EDT | 2024-06-07 | 18.90 | 27.70 | 29.55 | 0.00 | - | 6 | 11 | 28.31% |
| LRCX240621P00920000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 36.20 | 35.25 | 36.95 | +15.96 | +73.24% | 47 | 79 | 28.62% |
| LRCX240719P00920000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 47.80 | 47.00 | 48.45 | +9.86 | +25.99% | 19 | 98 | 29.02% |
| LRCX240920P00920000 | 2024-05-17 11:57AM EDT | 2024-09-20 | 63.40 | 67.90 | 70.10 | +10.05 | +18.84% | 2 | 52 | 30.70% |
| LRCX241220P00920000 | 2024-05-15 10:40AM EDT | 2024-12-20 | 84.00 | 89.85 | 93.65 | 0.00 | - | 5 | 43 | 31.83% |
| LRCX250117P00920000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 95.80 | 92.90 | 99.50 | 0.00 | - | 2 | 62 | 31.93% |
| LRCX250321P00920000 | 2024-05-14 2:43PM EDT | 2025-03-21 | 106.45 | 103.55 | 109.65 | 0.00 | - | 10 | 53 | 31.54% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 114.75 | 124.65 | 0.00 | - | 3 | 3 | 31.70% |
| LRCX260116P00920000 | 2024-04-04 2:11PM EDT | 2026-01-16 | 131.86 | 142.30 | 153.90 | 0.00 | - | 1 | 34 | 31.98% |
© 2024 Yahoo. All rights reserved.