Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00990000 | 2024-05-17 1:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.32 | -0.53 | -96.36% | 31 | 393 | 70.41% |
| LRCX240524C00990000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 1.02 | 0.59 | 1.28 | -6.60 | -86.61% | 24 | 35 | 35.54% |
| LRCX240531C00990000 | 2024-05-17 11:52AM EDT | 2024-05-31 | 3.55 | 2.12 | 2.70 | -6.56 | -64.89% | 22 | 28 | 31.02% |
| LRCX240614C00990000 | 2024-05-16 11:05AM EDT | 2024-06-14 | 18.65 | 5.15 | 10.50 | 0.00 | - | 1 | 6 | 34.79% |
| LRCX240621C00990000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 9.32 | 9.05 | 10.35 | -12.31 | -56.91% | 5 | 143 | 31.04% |
| LRCX240719C00990000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 26.35 | 19.95 | 21.35 | 0.00 | - | 1 | 13 | 32.23% |
| LRCX241220C00990000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 75.44 | 75.35 | 80.75 | -5.58 | -6.89% | 1 | 20 | 39.58% |
| LRCX250117C00990000 | 2024-05-15 10:31AM EDT | 2025-01-17 | 91.88 | 82.40 | 86.60 | 0.00 | - | 1 | 75 | 39.23% |
| LRCX250321C00990000 | 2024-05-13 2:51PM EDT | 2025-03-21 | 98.95 | 95.40 | 103.00 | 0.00 | - | 14 | 18 | 39.91% |
| LRCX250620C00990000 | 2024-01-25 11:54AM EDT | 2025-06-20 | 126.47 | 149.20 | 160.85 | 0.00 | - | 1 | 1 | 50.29% |
| LRCX260116C00990000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 165.68 | 153.65 | 166.45 | 0.00 | - | 1 | 117 | 41.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00990000 | 2024-05-13 12:45PM EDT | 2024-05-17 | 81.00 | 74.05 | 82.00 | 0.00 | - | 4 | 7 | 65.82% |
| LRCX240621P00990000 | 2024-04-15 11:30AM EDT | 2024-06-21 | 75.15 | 64.30 | 67.40 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX241220P00990000 | 2024-05-16 10:06AM EDT | 2024-12-20 | 113.75 | 129.65 | 134.90 | 0.00 | - | 1 | 15 | 31.02% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 159.50 | 133.65 | 138.15 | 0.00 | - | 2 | 24 | 30.32% |
| LRCX250321P00990000 | 2024-05-17 1:39PM EDT | 2025-03-21 | 144.25 | 142.75 | 152.00 | -0.80 | -0.55% | 6 | 10 | 31.26% |
| LRCX250620P00990000 | 2024-04-01 10:50AM EDT | 2025-06-20 | 139.90 | 178.85 | 189.15 | 0.00 | - | 2 | 18 | 37.26% |
| LRCX260116P00990000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 163.20 | 205.75 | 217.70 | 0.00 | - | 1 | 1 | 36.25% |
© 2024 Yahoo. All rights reserved.