Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C01020000 | 2024-04-26 2:42PM EDT | 2024-05-03 | 0.52 | 0.29 | 0.52 | +0.12 | +30.00% | 28 | 31 | 39.60% |
| LRCX240510C01020000 | 2024-04-26 3:29PM EDT | 2024-05-10 | 2.17 | 1.26 | 2.20 | +0.83 | +61.94% | 10 | 11 | 35.82% |
| LRCX240517C01020000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 2.99 | 3.85 | 4.60 | 0.00 | - | 10 | 151 | 35.07% |
| LRCX240531C01020000 | 2024-04-25 9:55AM EDT | 2024-05-31 | 7.58 | 9.30 | 10.45 | +7.58 | - | - | 2 | 35.32% |
| LRCX240621C01020000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 18.30 | 16.85 | 18.05 | +3.42 | +22.98% | 1 | 68 | 34.77% |
| LRCX240719C01020000 | 2024-04-26 2:32PM EDT | 2024-07-19 | 29.40 | 27.25 | 29.45 | +5.40 | +22.50% | 114 | 255 | 35.90% |
| LRCX240920C01020000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 45.90 | 51.50 | 53.60 | +1.10 | +2.46% | 2 | 37 | 38.17% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 2024-12-20 | 106.62 | 81.00 | 84.60 | 0.00 | - | 26 | 39 | 40.60% |
| LRCX250117C01020000 | 2024-04-22 10:29AM EDT | 2025-01-17 | 66.95 | 88.05 | 92.15 | 0.00 | - | 5 | 107 | 40.81% |
| LRCX250321C01020000 | 2024-04-23 2:44PM EDT | 2025-03-21 | 90.15 | 102.70 | 109.05 | 0.00 | - | 8 | 7 | 41.53% |
| LRCX250620C01020000 | 2024-03-19 11:25AM EDT | 2025-06-20 | 130.20 | 110.95 | 117.95 | 0.00 | - | 1 | 15 | 38.99% |
| LRCX260116C01020000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 155.15 | 163.40 | 171.35 | 0.00 | - | 8 | 20 | 42.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P01020000 | 2024-04-03 12:23PM EDT | 2024-05-10 | 68.80 | 92.05 | 97.90 | 0.00 | - | 4 | 4 | 39.56% |
| LRCX240517P01020000 | 2024-04-26 1:43PM EDT | 2024-05-17 | 95.00 | 94.30 | 98.55 | +10.05 | +11.83% | 1 | 9 | 33.51% |
| LRCX240621P01020000 | 2024-04-24 11:23AM EDT | 2024-06-21 | 135.00 | 103.10 | 108.95 | 0.00 | - | 1 | 36 | 31.48% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 2024-07-19 | 101.75 | 111.30 | 118.90 | 0.00 | - | 6 | 27 | 32.55% |
| LRCX240920P01020000 | 2024-04-15 12:43PM EDT | 2024-09-20 | 122.20 | 128.35 | 132.90 | 0.00 | - | 3 | 50 | 31.24% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 128.60 | 146.90 | 154.35 | 0.00 | - | 4 | 8 | 32.11% |
| LRCX250117P01020000 | 2024-04-09 11:20AM EDT | 2025-01-17 | 143.90 | 152.65 | 157.35 | 0.00 | - | 1 | 21 | 31.35% |
| LRCX250620P01020000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 182.75 | 155.65 | 164.10 | 0.00 | - | 2 | 14 | 26.68% |
| LRCX260116P01020000 | 2024-04-03 11:11AM EDT | 2026-01-16 | 176.33 | 193.45 | 201.65 | 0.00 | - | 5 | 5 | 29.60% |
© 2024 Yahoo. All rights reserved.