Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C01040000 | 2024-04-25 11:31AM EDT | 2024-05-03 | 0.20 | 0.06 | 0.28 | +0.05 | +33.33% | 3 | 226 | 38.84% |
| LRCX240510C01040000 | 2024-04-25 11:13AM EDT | 2024-05-10 | 0.61 | 0.69 | 1.08 | 0.00 | - | 1 | 0 | 34.20% |
| LRCX240517C01040000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 2.52 | 1.76 | 2.86 | +1.01 | +66.89% | 3 | 66 | 34.38% |
| LRCX240531C01040000 | 2024-04-26 12:34PM EDT | 2024-05-31 | 6.70 | 6.50 | 7.20 | -5.63 | -45.66% | 4 | 1 | 34.37% |
| LRCX240621C01040000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 13.30 | 12.85 | 13.60 | +3.60 | +37.11% | 41 | 143 | 33.93% |
| LRCX240719C01040000 | 2024-04-26 2:31PM EDT | 2024-07-19 | 24.40 | 22.30 | 24.35 | +3.85 | +18.73% | 42 | 134 | 35.46% |
| LRCX240920C01040000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 44.00 | 45.35 | 47.30 | 0.00 | - | 8 | 27 | 37.78% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 2024-12-20 | 63.17 | 74.20 | 77.80 | 0.00 | - | 10 | 39 | 40.32% |
| LRCX250117C01040000 | 2024-04-22 10:54AM EDT | 2025-01-17 | 59.95 | 81.45 | 85.20 | 0.00 | - | 2 | 76 | 40.53% |
| LRCX250321C01040000 | 2024-04-23 2:44PM EDT | 2025-03-21 | 83.85 | 96.40 | 101.70 | 0.00 | - | 4 | 4 | 41.19% |
| LRCX250620C01040000 | 2024-04-12 2:42PM EDT | 2025-06-20 | 145.90 | 115.55 | 124.15 | 0.00 | - | 1 | 9 | 42.14% |
| LRCX260116C01040000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 154.05 | 156.00 | 163.95 | +4.36 | +2.91% | 1 | 6 | 42.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 2024-05-17 | 99.60 | 111.10 | 120.85 | 0.00 | - | 1 | 2 | 42.43% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 2024-06-21 | 99.40 | 118.45 | 126.20 | 0.00 | - | 1 | 5 | 31.95% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 2024-07-19 | 166.01 | 127.20 | 133.35 | 0.00 | - | 1 | 6 | 31.56% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 2024-09-20 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 23.37% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 2024-12-20 | 138.75 | 160.15 | 166.45 | 0.00 | - | 4 | 8 | 31.32% |
| LRCX250117P01040000 | 2024-04-03 2:43PM EDT | 2025-01-17 | 145.50 | 165.60 | 171.85 | 0.00 | - | 1 | 36 | 31.43% |
| LRCX250620P01040000 | 2024-02-20 1:32PM EDT | 2025-06-20 | 217.60 | 166.50 | 173.50 | 0.00 | - | 1 | 1 | 25.46% |
© 2024 Yahoo. All rights reserved.