Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:970.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00970000 | 2024-05-20 3:18PM EDT | 2024-05-24 | 6.95 | 6.75 | 7.40 | +4.72 | +211.66% | 154 | 60 | 40.49% |
| LRCX240531C00970000 | 2024-05-20 1:06PM EDT | 2024-05-31 | 13.16 | 10.95 | 11.45 | -3.21 | -19.61% | 9 | 209 | 32.95% |
| LRCX240607C00970000 | 2024-05-20 11:32AM EDT | 2024-06-07 | 16.25 | 15.30 | 16.40 | +8.45 | +108.33% | 11 | 47 | 32.46% |
| LRCX240621C00970000 | 2024-05-20 1:05PM EDT | 2024-06-21 | 25.55 | 23.10 | 23.75 | +5.35 | +26.49% | 2 | 215 | 31.45% |
| LRCX240628C00970000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 30.63 | 26.05 | 28.90 | 0.00 | - | - | 2 | 32.83% |
| LRCX240719C00970000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 25.00 | 38.15 | 39.10 | 0.00 | - | 1 | 4 | 33.33% |
| LRCX241220C00970000 | 2024-05-17 11:51AM EDT | 2024-12-20 | 90.90 | 99.75 | 102.95 | 0.00 | - | 5 | 26 | 39.93% |
| LRCX250117C00970000 | 2024-05-01 11:20AM EDT | 2025-01-17 | 81.04 | 107.55 | 109.75 | 0.00 | - | 3 | 65 | 39.78% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 2025-03-21 | 106.80 | 123.25 | 127.80 | 0.00 | - | - | 15 | 40.72% |
| LRCX250620C00970000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 129.97 | 143.40 | 149.25 | 0.00 | - | 1 | 0 | 41.26% |
| LRCX260116C00970000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 158.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00970000 | 2024-05-20 10:44AM EDT | 2024-05-24 | 40.00 | 33.05 | 34.55 | -4.48 | -10.07% | 1 | 13 | 37.99% |
| LRCX240607P00970000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 63.75 | 39.90 | 43.90 | 0.00 | - | 1 | 1 | 31.77% |
| LRCX240621P00970000 | 2024-05-20 1:05PM EDT | 2024-06-21 | 45.23 | 47.55 | 48.85 | +1.88 | +4.34% | 2 | 44 | 28.74% |
| LRCX241220P00970000 | 2024-05-15 10:05AM EDT | 2024-12-20 | 114.30 | 104.40 | 106.00 | 0.00 | - | 2 | 14 | 31.28% |
| LRCX250117P00970000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 123.15 | 109.35 | 111.05 | 0.00 | - | 10 | 55 | 31.07% |
| LRCX250321P00970000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 138.90 | 120.30 | 122.85 | 0.00 | - | 4 | 9 | 31.12% |
| LRCX250620P00970000 | 2024-04-11 10:49AM EDT | 2025-06-20 | 137.25 | 142.35 | 150.25 | 0.00 | - | 1 | 9 | 34.33% |
| LRCX260116P00970000 | 2024-03-05 1:01PM EDT | 2026-01-16 | 163.84 | 161.15 | 170.85 | 0.00 | - | - | 2 | 32.05% |
© 2024 Yahoo. All rights reserved.