Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C01060000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.65 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 50.68% |
| LRCX240510C01060000 | 2024-04-02 10:01AM EDT | 2024-05-10 | 19.35 | 0.27 | 0.54 | 0.00 | - | - | 2 | 34.38% |
| LRCX240517C01060000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 1.49 | 1.34 | 1.60 | +0.37 | +33.04% | 91 | 164 | 33.98% |
| LRCX240524C01060000 | 2024-04-24 10:06AM EDT | 2024-05-24 | 6.00 | 2.92 | 4.05 | 0.00 | - | 5 | 6 | 36.27% |
| LRCX240531C01060000 | 2024-04-25 10:39AM EDT | 2024-05-31 | 3.75 | 4.45 | 5.60 | 0.00 | - | 5 | 6 | 35.38% |
| LRCX240621C01060000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 10.14 | 9.15 | 10.45 | +2.16 | +27.07% | 2 | 647 | 33.87% |
| LRCX240719C01060000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 20.30 | 18.85 | 19.95 | +4.30 | +26.87% | 87 | 66 | 35.23% |
| LRCX240920C01060000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 33.40 | 39.95 | 41.75 | 0.00 | - | 10 | 40 | 37.60% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 2024-12-20 | 95.23 | 68.10 | 71.40 | 0.00 | - | 1 | 30 | 40.12% |
| LRCX250117C01060000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 63.23 | 74.95 | 78.75 | 0.00 | - | 2 | 103 | 40.35% |
| LRCX250620C01060000 | 2024-02-15 4:45PM EDT | 2025-06-20 | 121.50 | 113.25 | 122.30 | 0.00 | - | 2 | 16 | 43.22% |
| LRCX260116C01060000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 147.34 | 148.75 | 157.45 | 0.00 | - | 2 | 18 | 42.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 171.99 | 129.65 | 140.30 | 0.00 | - | 5 | 4 | 45.84% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 2024-06-21 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 73.91% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 2024-07-19 | 121.35 | 177.90 | 187.50 | 0.00 | - | 2 | 2 | 53.66% |
| LRCX240920P01060000 | 2024-03-19 3:22PM EDT | 2024-09-20 | 169.30 | 189.15 | 196.95 | 0.00 | - | 2 | 1 | 47.04% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 151.80 | 174.60 | 180.15 | 0.00 | - | 4 | 3 | 30.96% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 2025-01-17 | 158.90 | 179.25 | 185.60 | 0.00 | - | 1 | 8 | 31.16% |
| LRCX250620P01060000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 206.95 | 178.10 | 188.50 | 0.00 | - | 1 | 1 | 25.59% |
| LRCX260116P01060000 | 2024-03-05 1:32PM EDT | 2026-01-16 | 212.85 | 211.30 | 221.75 | 0.00 | - | 5 | 7 | 28.01% |
© 2024 Yahoo. All rights reserved.