Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 2024-05-17 | 139.00 | 163.90 | 173.35 | 0.00 | - | 100 | 102 | 54.83% |
| LRCX240621C00760000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 134.00 | 169.00 | 179.50 | 0.00 | - | 1 | 46 | 50.78% |
| LRCX240719C00760000 | 2024-04-24 11:08AM EDT | 2024-07-19 | 160.00 | 177.50 | 186.15 | 0.00 | - | 2 | 5 | 47.82% |
| LRCX240920C00760000 | 2024-02-07 1:08PM EDT | 2024-09-20 | 156.25 | 238.35 | 247.05 | 0.00 | - | 3 | 2 | 68.85% |
| LRCX250117C00760000 | 2024-04-18 9:48AM EDT | 2025-01-17 | 214.04 | 222.50 | 232.75 | 0.00 | - | 1 | 49 | 47.20% |
| LRCX260116C00760000 | 2024-03-14 11:30AM EDT | 2026-01-16 | 300.00 | 317.95 | 331.30 | 0.00 | - | 1 | 10 | 53.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00760000 | 2024-04-25 12:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | -0.11 | -91.67% | 3 | 92 | 55.08% |
| LRCX240510P00760000 | 2024-04-25 12:15PM EDT | 2024-05-10 | 0.58 | 0.07 | 0.91 | 0.00 | - | 11 | 30 | 52.44% |
| LRCX240517P00760000 | 2024-04-25 3:33PM EDT | 2024-05-17 | 0.80 | 0.34 | 0.71 | 0.00 | - | 13 | 32 | 41.14% |
| LRCX240524P00760000 | 2024-04-26 9:44AM EDT | 2024-05-24 | 1.84 | 1.03 | 1.57 | -3.16 | -63.20% | 5 | 17 | 40.85% |
| LRCX240531P00760000 | 2024-04-25 1:40PM EDT | 2024-05-31 | 2.92 | 1.49 | 2.21 | 0.00 | - | 3 | 4 | 39.08% |
| LRCX240621P00760000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 4.22 | 3.80 | 4.30 | -1.98 | -31.94% | 1 | 111 | 35.87% |
| LRCX240719P00760000 | 2024-04-24 1:38PM EDT | 2024-07-19 | 15.01 | 8.05 | 8.65 | 0.00 | - | 2 | 14 | 35.39% |
| LRCX240920P00760000 | 2024-04-18 3:03PM EDT | 2024-09-20 | 30.80 | 18.65 | 19.75 | 0.00 | - | 2 | 8 | 35.45% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 53.45 | 34.05 | 35.65 | 0.00 | - | 3 | 40 | 35.85% |
| LRCX250117P00760000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 43.65 | 37.55 | 40.75 | 0.00 | - | 2 | 166 | 36.16% |
| LRCX250620P00760000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 58.90 | 56.60 | 63.00 | 0.00 | - | 3 | 18 | 36.18% |
| LRCX260116P00760000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 76.95 | 75.60 | 79.45 | -5.55 | -6.73% | 8 | 12 | 33.82% |
© 2024 Yahoo. All rights reserved.