Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00740000 | 2024-03-28 10:03AM EDT | 2024-05-03 | 234.00 | 182.10 | 191.50 | 0.00 | - | 1 | 1 | 96.44% |
| LRCX240517C00740000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 154.71 | 183.80 | 192.95 | 0.00 | - | 1 | 101 | 61.13% |
| LRCX240621C00740000 | 2024-04-23 2:09PM EDT | 2024-06-21 | 161.00 | 187.30 | 197.85 | 0.00 | - | 2 | 64 | 53.72% |
| LRCX240719C00740000 | 2024-02-16 1:42PM EDT | 2024-07-19 | 232.90 | 196.55 | 203.00 | 0.00 | - | 102 | 100 | 49.21% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 2024-09-20 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 77.71% |
| LRCX241220C00740000 | 2024-04-19 10:19AM EDT | 2024-12-20 | 208.75 | 230.20 | 241.05 | 0.00 | - | 1 | 1 | 48.12% |
| LRCX250117C00740000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 199.90 | 237.30 | 247.10 | 0.00 | - | 4 | 79 | 48.07% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 210.55 | 250.30 | 262.60 | +210.55 | - | - | 2 | 48.99% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 2025-06-20 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 55.33% |
| LRCX260116C00740000 | 2024-03-01 12:25PM EDT | 2026-01-16 | 343.90 | 334.85 | 348.55 | 0.00 | - | 4 | 4 | 55.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00740000 | 2024-04-25 3:07PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.46 | 0.00 | - | 27 | 60 | 73.49% |
| LRCX240510P00740000 | 2024-04-25 10:19AM EDT | 2024-05-10 | 0.35 | 0.04 | 1.50 | 0.00 | - | 1 | 4 | 59.06% |
| LRCX240517P00740000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 0.38 | 0.16 | 0.50 | -0.31 | -44.93% | 2 | 90 | 44.63% |
| LRCX240524P00740000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 1.62 | 0.56 | 1.12 | 0.00 | - | 4 | 3 | 43.57% |
| LRCX240531P00740000 | 2024-04-26 2:53PM EDT | 2024-05-31 | 1.29 | 0.93 | 1.58 | +1.29 | - | 2 | 0 | 41.26% |
| LRCX240621P00740000 | 2024-04-25 2:34PM EDT | 2024-06-21 | 4.15 | 2.76 | 3.20 | 0.00 | - | 4 | 124 | 37.38% |
| LRCX240719P00740000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 9.25 | 6.05 | 6.50 | 0.00 | - | 3 | 25 | 36.12% |
| LRCX240920P00740000 | 2024-04-22 9:54AM EDT | 2024-09-20 | 28.00 | 15.30 | 16.25 | 0.00 | - | 1 | 19 | 36.06% |
| LRCX241220P00740000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 30.81 | 32.40 | 39.70 | 0.00 | - | 2 | 6 | 40.71% |
| LRCX250117P00740000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 37.85 | 32.95 | 34.55 | 0.00 | - | 2 | 175 | 36.12% |
| LRCX250620P00740000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 53.15 | 51.30 | 55.00 | 0.00 | - | 2 | 12 | 35.98% |
| LRCX260116P00740000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 66.35 | 69.10 | 73.65 | 0.00 | - | 1 | 22 | 34.45% |
© 2024 Yahoo. All rights reserved.