Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:1000.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01000000 | 2024-05-16 2:38PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.35 | -0.25 | -41.67% | 132 | 354 | 38.38% |
| LRCX240524C01000000 | 2024-05-16 3:02PM EDT | 2024-05-24 | 5.50 | 5.20 | 5.65 | -0.40 | -7.23% | 226 | 402 | 37.02% |
| LRCX240531C01000000 | 2024-05-16 1:12PM EDT | 2024-05-31 | 8.29 | 7.85 | 8.40 | +1.59 | +23.73% | 15 | 18 | 32.55% |
| LRCX240607C01000000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 10.15 | 11.05 | 11.80 | 0.00 | - | 10 | 21 | 31.65% |
| LRCX240614C01000000 | 2024-05-15 1:03PM EDT | 2024-06-14 | 12.73 | 13.80 | 15.50 | 0.00 | - | 1 | 3 | 31.73% |
| LRCX240621C01000000 | 2024-05-16 12:17PM EDT | 2024-06-21 | 18.30 | 17.55 | 18.20 | +1.05 | +6.09% | 3 | 242 | 31.12% |
| LRCX240719C01000000 | 2024-05-16 11:13AM EDT | 2024-07-19 | 31.60 | 31.10 | 31.80 | +7.80 | +32.77% | 1 | 604 | 32.66% |
| LRCX240920C01000000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 61.10 | 58.40 | 59.55 | +4.20 | +7.38% | 13 | 61 | 35.96% |
| LRCX241220C01000000 | 2024-05-15 2:24PM EDT | 2024-12-20 | 90.60 | 91.05 | 92.85 | 0.00 | - | 6 | 44 | 38.89% |
| LRCX250117C01000000 | 2024-05-15 3:29PM EDT | 2025-01-17 | 97.07 | 98.60 | 100.60 | 0.00 | - | 6 | 144 | 39.10% |
| LRCX250321C01000000 | 2024-05-14 10:48AM EDT | 2025-03-21 | 94.55 | 113.50 | 118.50 | 0.00 | - | 9 | 65 | 40.04% |
| LRCX250620C01000000 | 2024-05-10 11:54AM EDT | 2025-06-20 | 124.79 | 134.55 | 141.55 | 0.00 | - | 1 | 15 | 41.02% |
| LRCX260116C01000000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 148.00 | 174.30 | 181.95 | 0.00 | - | 2 | 83 | 41.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 130.52 | 47.00 | 55.00 | 0.00 | - | 2 | 0 | 68.49% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 79.45 | 87.05 | 94.20 | 0.00 | - | 1 | 21 | 52.97% |
| LRCX240719P01000000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 119.25 | 74.50 | 76.50 | 0.00 | - | 2 | 42 | 28.39% |
| LRCX240920P01000000 | 2024-05-16 11:13AM EDT | 2024-09-20 | 95.45 | 94.60 | 96.55 | -26.75 | -21.89% | 4 | 39 | 29.56% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 137.05 | 117.90 | 119.95 | 0.00 | - | 1 | 27 | 30.68% |
| LRCX250117P01000000 | 2024-05-15 12:35PM EDT | 2025-01-17 | 127.70 | 122.40 | 124.75 | 0.00 | - | 3 | 44 | 30.44% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 132.30 | 138.40 | 0.00 | - | - | 3 | 31.10% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 41.67% |
| LRCX260116P01000000 | 2024-05-03 11:26AM EDT | 2026-01-16 | 194.15 | 163.05 | 172.40 | 0.00 | - | 10 | 12 | 29.11% |
© 2024 Yahoo. All rights reserved.