Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:960.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00960000 | 2024-05-20 12:27PM EDT | 2024-05-24 | 11.35 | 12.00 | 12.80 | +8.43 | +288.70% | 301 | 104 | 41.02% |
| LRCX240531C00960000 | 2024-05-20 10:49AM EDT | 2024-05-31 | 13.21 | 16.20 | 16.95 | +4.51 | +51.84% | 2 | 17 | 32.67% |
| LRCX240607C00960000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 19.47 | 21.05 | 22.20 | 0.00 | - | 1 | 18 | 32.13% |
| LRCX240614C00960000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 12.30 | 25.20 | 29.55 | 0.00 | - | 1 | 1 | 34.79% |
| LRCX240621C00960000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 16.65 | 29.05 | 29.95 | 0.00 | - | 3 | 115 | 31.24% |
| LRCX240628C00960000 | 2024-05-16 9:48AM EDT | 2024-06-28 | 38.51 | 31.80 | 35.10 | 0.00 | - | - | 1 | 32.50% |
| LRCX240719C00960000 | 2024-05-20 12:11PM EDT | 2024-07-19 | 42.95 | 44.30 | 45.25 | -4.90 | -10.24% | 6 | 40 | 32.89% |
| LRCX240920C00960000 | 2024-05-20 12:25PM EDT | 2024-09-20 | 73.40 | 73.50 | 74.35 | -4.48 | -5.75% | 1 | 79 | 36.27% |
| LRCX241220C00960000 | 2024-05-17 12:47PM EDT | 2024-12-20 | 91.90 | 105.55 | 108.25 | 0.00 | - | 10 | 28 | 39.26% |
| LRCX250117C00960000 | 2024-05-20 12:18PM EDT | 2025-01-17 | 113.74 | 113.50 | 116.05 | +14.79 | +14.95% | 1 | 35 | 39.48% |
| LRCX250321C00960000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 117.27 | 128.60 | 132.65 | 0.00 | - | 1 | 3 | 40.01% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 149.55 | 159.80 | 0.00 | - | 4 | 9 | 42.11% |
| LRCX260116C00960000 | 2024-05-17 3:06PM EDT | 2026-01-16 | 171.75 | 189.90 | 198.60 | 0.00 | - | 8 | 77 | 42.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00960000 | 2024-05-20 11:01AM EDT | 2024-05-24 | 30.86 | 24.10 | 26.40 | -6.12 | -16.55% | 3 | 21 | 44.20% |
| LRCX240614P00960000 | 2024-05-13 9:54AM EDT | 2024-06-14 | 66.27 | 35.70 | 37.65 | 0.00 | - | 1 | 1 | 30.69% |
| LRCX240621P00960000 | 2024-05-20 12:38PM EDT | 2024-06-21 | 40.85 | 39.50 | 40.70 | -1.80 | -4.22% | 1 | 25 | 29.94% |
| LRCX240628P00960000 | 2024-05-13 9:36AM EDT | 2024-06-28 | 63.99 | 42.20 | 45.25 | 0.00 | - | 1 | 1 | 30.84% |
| LRCX240719P00960000 | 2024-05-16 11:39AM EDT | 2024-07-19 | 51.15 | 51.60 | 52.60 | 0.00 | - | 3 | 55 | 29.74% |
| LRCX240920P00960000 | 2024-05-14 1:15PM EDT | 2024-09-20 | 96.75 | 73.55 | 74.55 | 0.00 | - | 1 | 14 | 30.82% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 2024-12-20 | 127.05 | 97.15 | 98.80 | 0.00 | - | 4 | 24 | 31.78% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 152.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 134.50 | 112.70 | 115.15 | 0.00 | - | 11 | 23 | 31.38% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 145.25 | 151.85 | 0.00 | - | 1 | 4 | 36.94% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 155.55 | 170.90 | 0.00 | - | 1 | 40 | 33.85% |
© 2024 Yahoo. All rights reserved.