Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C01080000 | 2024-04-25 10:47AM EDT | 2024-05-03 | 1.41 | 0.00 | 1.37 | 0.00 | - | 1 | 13 | 56.18% |
| LRCX240510C01080000 | 2024-04-26 2:11PM EDT | 2024-05-10 | 0.36 | 0.08 | 0.34 | +0.10 | +38.46% | 13 | 97 | 35.82% |
| LRCX240517C01080000 | 2024-04-26 12:34PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.98 | +0.21 | +42.86% | 13 | 134 | 34.41% |
| LRCX240524C01080000 | 2024-04-25 3:18PM EDT | 2024-05-24 | 1.85 | 2.05 | 2.77 | 0.00 | - | 5 | 23 | 36.49% |
| LRCX240531C01080000 | 2024-04-24 3:41PM EDT | 2024-05-31 | 3.65 | 3.05 | 3.75 | 0.00 | - | 400 | 405 | 35.00% |
| LRCX240621C01080000 | 2024-04-26 2:14PM EDT | 2024-06-21 | 8.20 | 7.20 | 7.85 | +2.20 | +36.67% | 7 | 20 | 33.70% |
| LRCX240719C01080000 | 2024-04-26 2:41PM EDT | 2024-07-19 | 16.30 | 15.30 | 16.20 | +3.25 | +24.90% | 4 | 38 | 34.99% |
| LRCX240920C01080000 | 2024-04-18 3:05PM EDT | 2024-09-20 | 32.84 | 35.00 | 36.85 | 0.00 | - | 1 | 19 | 37.49% |
| LRCX241220C01080000 | 2024-04-03 11:20AM EDT | 2024-12-20 | 99.35 | 60.95 | 65.55 | 0.00 | - | 6 | 28 | 39.97% |
| LRCX250117C01080000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 56.35 | 69.00 | 72.75 | 0.00 | - | 1 | 43 | 40.20% |
| LRCX250620C01080000 | 2024-03-19 11:39AM EDT | 2025-06-20 | 111.30 | 91.70 | 98.35 | 0.00 | - | 3 | 8 | 38.61% |
| LRCX260116C01080000 | 2024-04-22 2:56PM EDT | 2026-01-16 | 120.64 | 142.15 | 150.45 | 0.00 | - | 8 | 10 | 42.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01080000 | 2024-03-07 3:14PM EDT | 2024-07-19 | 138.00 | 141.25 | 145.90 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117P01080000 | 2024-03-07 12:00PM EDT | 2025-01-17 | 172.05 | 175.30 | 181.10 | 0.00 | - | 5 | 10 | 23.98% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 2025-03-21 | 239.74 | 200.70 | 208.50 | 0.00 | - | 1 | 1 | 30.48% |
| LRCX260116P01080000 | 2024-01-25 4:55PM EDT | 2026-01-16 | 267.17 | 236.85 | 243.55 | 0.00 | - | - | 1 | 29.58% |
© 2024 Yahoo. All rights reserved.