Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00680000 | 2024-05-10 12:02PM EDT | 2024-05-17 | 237.50 | 231.20 | 242.15 | +8.36 | +3.65% | 10 | 5 | 111.45% |
| LRCX240621C00680000 | 2024-04-22 10:13AM EDT | 2024-06-21 | 199.15 | 234.65 | 244.35 | 0.00 | - | 1 | 90 | 56.95% |
| LRCX240719C00680000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 235.20 | 237.10 | 248.40 | 0.00 | - | 1 | 2 | 50.72% |
| LRCX250117C00680000 | 2024-02-29 12:02PM EDT | 2025-01-17 | 299.00 | 331.10 | 340.60 | 0.00 | - | 1 | 283 | 75.92% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 250.70 | 279.95 | 290.50 | 0.00 | - | - | 2 | 49.14% |
| LRCX260116C00680000 | 2024-03-11 11:53AM EDT | 2026-01-16 | 349.65 | 370.30 | 385.85 | 0.00 | - | 1 | 9 | 60.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 2024-05-17 | 0.11 | 0.04 | 2.57 | 0.00 | - | 4 | 6 | 112.18% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 2024-05-24 | 1.89 | 0.00 | 3.70 | 0.00 | - | - | 1 | 84.29% |
| LRCX240531P00680000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.15 | 0.00 | 3.85 | 0.00 | - | 4 | 6 | 69.32% |
| LRCX240621P00680000 | 2024-05-09 12:06PM EDT | 2024-06-21 | 0.60 | 0.18 | 2.09 | 0.00 | - | 1 | 104 | 49.77% |
| LRCX240719P00680000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.88 | 1.24 | 1.67 | 0.00 | - | 1 | 14 | 37.01% |
| LRCX240920P00680000 | 2024-05-06 2:10PM EDT | 2024-09-20 | 6.85 | 6.05 | 6.55 | 0.00 | - | 1 | 8 | 35.78% |
| LRCX241220P00680000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 23.69 | 16.25 | 17.25 | 0.00 | - | 1 | 15 | 36.47% |
| LRCX250117P00680000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 18.60 | 18.85 | 20.00 | -6.62 | -26.25% | 5 | 94 | 36.16% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 2025-03-21 | 24.80 | 28.20 | 30.05 | 0.00 | - | 3 | 3 | 37.65% |
| LRCX250620P00680000 | 2024-01-18 3:42PM EDT | 2025-06-20 | 72.27 | 44.00 | 51.45 | 0.00 | - | 25 | 17 | 41.91% |
| LRCX260116P00680000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 55.80 | 49.90 | 54.30 | 0.00 | - | 4 | 16 | 34.92% |
© 2024 Yahoo. All rights reserved.