Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00730000 | 2024-04-02 1:25PM EDT | 2024-05-17 | 236.56 | 193.95 | 202.75 | 0.00 | - | - | 1 | 64.01% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 2024-06-21 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 71.50% |
| LRCX240719C00730000 | 2024-02-16 2:56PM EDT | 2024-07-19 | 236.70 | 204.95 | 210.50 | 0.00 | - | 100 | 101 | 48.60% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 2024-09-20 | 258.99 | 218.60 | 227.25 | 0.00 | - | 1 | 5 | 48.70% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 204.15 | 237.00 | 248.55 | 0.00 | - | 1 | 1 | 48.55% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 2025-06-20 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 45.20% |
| LRCX260116C00730000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 312.52 | 305.35 | 318.45 | +27.52 | +9.66% | 1 | 13 | 48.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00730000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.64 | 0.00 | 0.44 | 0.00 | - | 1 | 44 | 77.05% |
| LRCX240517P00730000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 0.41 | 0.05 | 0.40 | 0.00 | - | 8 | 18 | 45.56% |
| LRCX240621P00730000 | 2024-04-22 1:25PM EDT | 2024-06-21 | 2.86 | 2.28 | 2.79 | -6.87 | -70.61% | 1 | 11 | 38.08% |
| LRCX240719P00730000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 12.70 | 5.30 | 5.80 | 0.00 | - | 2 | 25 | 36.70% |
| LRCX240920P00730000 | 2024-03-08 4:25PM EDT | 2024-09-20 | 20.65 | 15.05 | 16.45 | 0.00 | - | 1 | 51 | 37.73% |
| LRCX241220P00730000 | 2024-01-30 2:06PM EDT | 2024-12-20 | 52.00 | 33.75 | 34.95 | 0.00 | - | 4 | 20 | 39.81% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 41.25 | 37.55 | 41.20 | 0.00 | - | 2 | 2 | 36.47% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 2025-06-20 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 39.32% |
| LRCX260116P00730000 | 2024-03-21 9:45AM EDT | 2026-01-16 | 62.82 | 79.30 | 86.55 | 0.00 | - | 1 | 56 | 38.98% |
© 2024 Yahoo. All rights reserved.