Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 2024-05-17 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 133.44% |
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 2024-06-21 | 209.20 | 132.25 | 138.70 | 0.00 | - | 2 | 52 | 0.00% |
| LRCX240719C00780000 | 2024-02-14 1:25PM EDT | 2024-07-19 | 175.23 | 166.25 | 172.20 | 0.00 | - | 1 | 9 | 48.74% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 2024-09-20 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 68.60% |
| LRCX241220C00780000 | 2024-04-25 12:21PM EDT | 2024-12-20 | 187.85 | 201.65 | 212.05 | 0.00 | - | 1 | 14 | 46.34% |
| LRCX250117C00780000 | 2024-04-24 9:47AM EDT | 2025-01-17 | 204.00 | 209.65 | 218.55 | 0.00 | - | 10 | 154 | 46.36% |
| LRCX250620C00780000 | 2024-03-04 11:34AM EDT | 2025-06-20 | 309.50 | 287.05 | 298.75 | 0.00 | - | 1 | 3 | 59.31% |
| LRCX260116C00780000 | 2024-03-08 11:13AM EDT | 2026-01-16 | 339.57 | 310.00 | 324.60 | 0.00 | - | 1 | 9 | 54.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00780000 | 2024-04-26 11:00AM EDT | 2024-05-03 | 0.10 | 0.01 | 0.61 | -0.26 | -72.22% | 6 | 26 | 55.81% |
| LRCX240517P00780000 | 2024-04-25 2:47PM EDT | 2024-05-17 | 1.61 | 0.67 | 1.10 | 0.00 | - | 19 | 68 | 39.27% |
| LRCX240621P00780000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 9.56 | 5.40 | 6.00 | 0.00 | - | 1 | 44 | 35.13% |
| LRCX240719P00780000 | 2024-04-11 11:59AM EDT | 2024-07-19 | 12.60 | 10.60 | 11.20 | 0.00 | - | 1 | 28 | 34.73% |
| LRCX240920P00780000 | 2024-02-23 10:30AM EDT | 2024-09-20 | 33.76 | 21.20 | 24.90 | 0.00 | - | 3 | 6 | 35.66% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 58.75 | 39.35 | 40.95 | 0.00 | - | 4 | 20 | 35.44% |
| LRCX250117P00780000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 49.30 | 43.55 | 45.30 | 0.00 | - | 2 | 88 | 35.32% |
| LRCX250620P00780000 | 2024-04-12 12:18PM EDT | 2025-06-20 | 65.70 | 63.35 | 67.65 | 0.00 | - | 1 | 4 | 35.20% |
| LRCX260116P00780000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 100.00 | 82.45 | 87.50 | 0.00 | - | 1 | 8 | 33.72% |
© 2024 Yahoo. All rights reserved.