Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00750000 | 2024-03-14 3:36PM EDT | 2024-05-17 | 182.58 | 208.10 | 218.80 | 0.00 | - | 2 | 106 | 264.64% |
| LRCX240524C00750000 | 2024-04-22 2:04PM EDT | 2024-05-24 | 129.61 | 162.75 | 173.05 | 0.00 | - | - | 1 | 66.48% |
| LRCX240621C00750000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 161.00 | 165.90 | 175.90 | 0.00 | - | 1 | 21 | 54.39% |
| LRCX240719C00750000 | 2024-05-03 12:41PM EDT | 2024-07-19 | 173.59 | 170.75 | 182.30 | 0.00 | - | 2 | 40 | 49.35% |
| LRCX240920C00750000 | 2024-03-18 2:14PM EDT | 2024-09-20 | 221.50 | 199.10 | 206.20 | 0.00 | - | 10 | 35 | 51.95% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 2024-12-20 | 208.05 | 210.70 | 218.50 | 0.00 | - | 1 | 4 | 45.73% |
| LRCX250620C00750000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 301.00 | 214.85 | 222.30 | 0.00 | - | 1 | 4 | 35.22% |
| LRCX260116C00750000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 298.85 | 277.40 | 291.75 | 0.00 | - | 1 | 26 | 46.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00750000 | 2024-05-10 10:33AM EDT | 2024-05-17 | 0.11 | 0.07 | 0.35 | -0.04 | -26.67% | 9 | 181 | 65.72% |
| LRCX240524P00750000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 0.44 | 0.10 | 0.55 | 0.00 | - | 4 | 17 | 50.88% |
| LRCX240531P00750000 | 2024-05-10 10:50AM EDT | 2024-05-31 | 0.41 | 0.24 | 0.57 | -0.32 | -43.84% | 3 | 9 | 41.24% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 2024-06-07 | 1.66 | 0.36 | 0.75 | 0.00 | - | 2 | 2 | 37.04% |
| LRCX240621P00750000 | 2024-05-10 2:09PM EDT | 2024-06-21 | 1.59 | 1.25 | 1.65 | -0.52 | -24.64% | 50 | 143 | 34.50% |
| LRCX240719P00750000 | 2024-05-02 2:30PM EDT | 2024-07-19 | 11.10 | 4.25 | 4.70 | 0.00 | - | 3 | 28 | 33.44% |
| LRCX240920P00750000 | 2024-05-08 12:02PM EDT | 2024-09-20 | 17.50 | 13.90 | 14.85 | 0.00 | - | 3 | 129 | 34.08% |
| LRCX241220P00750000 | 2024-05-09 2:22PM EDT | 2024-12-20 | 32.20 | 29.30 | 30.60 | 0.00 | - | 1 | 45 | 34.96% |
| LRCX250321P00750000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 42.05 | 39.80 | 43.30 | 0.00 | - | 2 | 52 | 34.72% |
| LRCX250620P00750000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 55.45 | 49.45 | 55.10 | 0.00 | - | 1 | 14 | 34.64% |
| LRCX260116P00750000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 81.10 | 69.50 | 75.65 | 0.00 | - | 3 | 7 | 33.65% |
© 2024 Yahoo. All rights reserved.