Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00800000 | 2024-04-24 10:35AM EDT | 2024-05-03 | 111.40 | 120.00 | 131.40 | 0.00 | - | 1 | 2 | 52.83% |
| LRCX240510C00800000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 95.56 | 121.30 | 134.00 | +95.56 | - | - | 10 | 50.61% |
| LRCX240517C00800000 | 2024-04-22 9:59AM EDT | 2024-05-17 | 87.03 | 124.90 | 134.60 | 0.00 | - | 1 | 11 | 59.69% |
| LRCX240524C00800000 | 2024-04-25 2:28PM EDT | 2024-05-24 | 115.35 | 127.00 | 136.60 | 0.00 | - | 10 | 12 | 54.94% |
| LRCX240621C00800000 | 2024-03-26 10:01AM EDT | 2024-06-21 | 207.95 | 110.35 | 116.25 | 0.00 | - | 1 | 212 | 0.00% |
| LRCX240719C00800000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 128.19 | 145.35 | 150.65 | 0.00 | - | 1 | 17 | 43.44% |
| LRCX240920C00800000 | 2024-04-01 12:50PM EDT | 2024-09-20 | 226.89 | 163.60 | 171.55 | 0.00 | - | 3 | 11 | 44.38% |
| LRCX241220C00800000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 232.75 | 190.10 | 197.80 | 0.00 | - | 3 | 23 | 45.49% |
| LRCX250117C00800000 | 2024-04-23 9:37AM EDT | 2025-01-17 | 166.12 | 195.90 | 203.50 | 0.00 | - | 2 | 115 | 45.16% |
| LRCX250620C00800000 | 2024-04-25 2:35PM EDT | 2025-06-20 | 218.06 | 228.00 | 242.65 | +218.06 | - | - | 5 | 47.43% |
| LRCX260116C00800000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 230.10 | 263.30 | 276.95 | 0.00 | - | 1 | 25 | 46.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00800000 | 2024-04-26 3:22PM EDT | 2024-05-03 | 0.14 | 0.05 | 0.64 | -0.28 | -66.67% | 72 | 80 | 53.22% |
| LRCX240510P00800000 | 2024-04-26 10:44AM EDT | 2024-05-10 | 0.66 | 0.40 | 0.68 | -0.69 | -51.11% | 1 | 23 | 40.14% |
| LRCX240517P00800000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 1.68 | 1.32 | 1.76 | -0.65 | -27.90% | 25 | 248 | 38.61% |
| LRCX240524P00800000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 3.32 | 2.86 | 3.35 | -7.11 | -68.17% | 6 | 11 | 38.44% |
| LRCX240531P00800000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 4.27 | 3.90 | 4.55 | -1.63 | -27.63% | 1 | 10 | 37.06% |
| LRCX240621P00800000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 8.10 | 7.80 | 8.45 | -2.90 | -26.36% | 2 | 434 | 34.97% |
| LRCX240719P00800000 | 2024-04-26 12:47PM EDT | 2024-07-19 | 14.40 | 13.85 | 14.65 | -2.82 | -16.38% | 2 | 41 | 34.56% |
| LRCX240920P00800000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 30.00 | 27.50 | 28.75 | -4.40 | -12.79% | 2 | 49 | 34.79% |
| LRCX241220P00800000 | 2024-04-18 3:37PM EDT | 2024-12-20 | 60.30 | 45.15 | 46.85 | 0.00 | - | 5 | 31 | 35.13% |
| LRCX250117P00800000 | 2024-04-25 12:19PM EDT | 2025-01-17 | 57.80 | 49.60 | 51.40 | 0.00 | - | 62 | 202 | 35.01% |
| LRCX250321P00800000 | 2024-04-26 1:21PM EDT | 2025-03-21 | 59.50 | 56.50 | 60.70 | -16.80 | -22.02% | 21 | 3 | 34.69% |
| LRCX250620P00800000 | 2024-04-19 2:42PM EDT | 2025-06-20 | 92.77 | 70.55 | 74.35 | 0.00 | - | 3 | 29 | 34.81% |
| LRCX260116P00800000 | 2024-04-22 3:34PM EDT | 2026-01-16 | 110.50 | 89.95 | 95.00 | 0.00 | - | 1 | 248 | 33.40% |
© 2024 Yahoo. All rights reserved.