Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00940000 | 2024-05-17 3:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 4.30 | -11.32 | -99.82% | 142 | 104 | 56.10% |
| LRCX240524C00940000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 6.55 | 6.30 | 7.20 | -20.10 | -75.42% | 42 | 19 | 32.52% |
| LRCX240531C00940000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 10.50 | 10.10 | 11.10 | -16.08 | -60.50% | 11 | 24 | 29.84% |
| LRCX240607C00940000 | 2024-05-15 12:32PM EDT | 2024-06-07 | 30.00 | 14.55 | 18.40 | 0.00 | - | 2 | 3 | 33.46% |
| LRCX240621C00940000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 22.33 | 22.15 | 24.35 | -20.77 | -48.19% | 38 | 75 | 31.59% |
| LRCX240719C00940000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 37.50 | 36.35 | 38.00 | -21.37 | -36.30% | 11 | 29 | 32.83% |
| LRCX240920C00940000 | 2024-05-16 2:22PM EDT | 2024-09-20 | 85.18 | 63.15 | 66.10 | 0.00 | - | 2 | 22 | 36.45% |
| LRCX241220C00940000 | 2024-05-13 12:31PM EDT | 2024-12-20 | 98.75 | 95.45 | 99.35 | 0.00 | - | 1 | 16 | 39.65% |
| LRCX250117C00940000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 105.54 | 101.75 | 108.00 | -18.46 | -14.89% | 5 | 61 | 40.22% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 124.00 | 115.45 | 122.85 | 0.00 | - | - | 1 | 40.34% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 50.79% |
| LRCX260116C00940000 | 2024-05-17 3:06PM EDT | 2026-01-16 | 180.05 | 173.45 | 187.20 | -3.25 | -1.77% | 8 | 14 | 42.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00940000 | 2024-05-17 3:41PM EDT | 2024-05-17 | 25.44 | 24.70 | 31.80 | +19.14 | +303.81% | 74 | 97 | 69.69% |
| LRCX240524P00940000 | 2024-05-17 12:56PM EDT | 2024-05-24 | 36.45 | 30.90 | 34.90 | +23.25 | +176.14% | 10 | 18 | 32.01% |
| LRCX240614P00940000 | 2024-05-14 12:58PM EDT | 2024-06-14 | 51.50 | 20.50 | 28.85 | 0.00 | - | 1 | 1 | 8.12% |
| LRCX240621P00940000 | 2024-05-17 11:51AM EDT | 2024-06-21 | 41.59 | 44.45 | 49.40 | +12.29 | +41.95% | 4 | 90 | 28.98% |
| LRCX240719P00940000 | 2024-05-17 12:43PM EDT | 2024-07-19 | 55.48 | 55.70 | 61.35 | +7.98 | +16.80% | 24 | 72 | 29.79% |
| LRCX240920P00940000 | 2024-05-16 2:05PM EDT | 2024-09-20 | 62.64 | 75.00 | 80.85 | 0.00 | - | 3 | 26 | 30.31% |
| LRCX241220P00940000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 93.75 | 100.35 | 104.35 | 0.00 | - | 2 | 11 | 31.51% |
| LRCX250117P00940000 | 2024-05-16 1:47PM EDT | 2025-01-17 | 91.25 | 105.85 | 108.95 | 0.00 | - | 2 | 51 | 31.20% |
| LRCX250321P00940000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 123.20 | 114.50 | 120.10 | 0.00 | - | 16 | 16 | 31.17% |
| LRCX260116P00940000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 139.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.