Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00700000 | 2024-04-17 2:11PM EDT | 2024-05-03 | 224.42 | 219.70 | 231.85 | 0.00 | - | - | 1 | 89.06% |
| LRCX240517C00700000 | 2024-03-11 10:42AM EDT | 2024-05-17 | 238.35 | 267.20 | 280.75 | 0.00 | - | 1 | 2 | 171.71% |
| LRCX240621C00700000 | 2024-04-24 2:44PM EDT | 2024-06-21 | 196.30 | 225.90 | 236.45 | 0.00 | - | 1 | 706 | 50.75% |
| LRCX240719C00700000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 191.22 | 229.50 | 241.15 | 0.00 | - | 2 | 13 | 55.03% |
| LRCX240920C00700000 | 2024-04-23 1:13PM EDT | 2024-09-20 | 214.00 | 242.15 | 253.45 | 0.00 | - | 1 | 3 | 51.19% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 233.75 | 260.95 | 271.85 | 0.00 | - | 1 | 8 | 49.93% |
| LRCX250117C00700000 | 2024-04-25 2:35PM EDT | 2025-01-17 | 253.51 | 267.50 | 277.05 | 0.00 | - | 5 | 96 | 49.67% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 275.00 | 293.20 | 308.00 | 0.00 | - | 1 | 2 | 50.48% |
| LRCX260116C00700000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 370.45 | 322.00 | 337.55 | 0.00 | - | 1 | 26 | 49.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00700000 | 2024-04-22 11:27AM EDT | 2024-05-03 | 0.65 | 0.00 | 1.36 | 0.00 | - | 2 | 2 | 95.75% |
| LRCX240517P00700000 | 2024-04-25 11:02AM EDT | 2024-05-17 | 0.32 | 0.06 | 0.61 | 0.00 | - | 1 | 75 | 50.20% |
| LRCX240524P00700000 | 2024-04-12 10:43AM EDT | 2024-05-24 | 1.20 | 0.15 | 1.70 | 0.00 | - | 2 | 3 | 50.16% |
| LRCX240531P00700000 | 2024-04-25 1:01PM EDT | 2024-05-31 | 0.98 | 0.28 | 0.88 | 0.00 | - | 3 | 3 | 44.52% |
| LRCX240621P00700000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.50 | 1.31 | 1.64 | -0.59 | -28.23% | 2 | 301 | 39.02% |
| LRCX240719P00700000 | 2024-04-22 11:36AM EDT | 2024-07-19 | 11.01 | 3.30 | 3.85 | 0.00 | - | 2 | 30 | 37.70% |
| LRCX240920P00700000 | 2024-04-02 11:21AM EDT | 2024-09-20 | 11.28 | 9.95 | 10.55 | 0.00 | - | 1 | 29 | 36.75% |
| LRCX241220P00700000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 35.85 | 21.35 | 22.55 | 0.00 | - | 5 | 9 | 37.03% |
| LRCX250117P00700000 | 2024-04-25 11:43AM EDT | 2025-01-17 | 29.40 | 24.40 | 25.85 | 0.00 | - | 1 | 209 | 36.87% |
| LRCX250620P00700000 | 2024-04-26 11:42AM EDT | 2025-06-20 | 42.72 | 40.80 | 44.20 | -2.38 | -5.28% | 5 | 33 | 36.75% |
| LRCX260116P00700000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 61.46 | 57.20 | 60.50 | 0.00 | - | 1 | 29 | 34.91% |
© 2024 Yahoo. All rights reserved.