Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 92.25 | 105.65 | 115.70 | 0.00 | - | 6 | 11 | 54.73% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 2024-06-21 | 88.01 | 117.80 | 124.85 | 0.00 | - | 1 | 156 | 42.59% |
| LRCX240719C00820000 | 2024-02-02 12:51PM EDT | 2024-07-19 | 93.86 | 194.70 | 200.85 | 0.00 | - | 5 | 14 | 84.25% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 2024-09-20 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 52.55% |
| LRCX241220C00820000 | 2024-03-26 1:51PM EDT | 2024-12-20 | 225.86 | 159.75 | 167.75 | 0.00 | - | 2 | 15 | 38.29% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 150.10 | 183.10 | 191.30 | 0.00 | - | 2 | 127 | 44.80% |
| LRCX250620C00820000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 219.60 | 214.90 | 229.15 | -0.40 | -0.18% | 1 | 11 | 46.45% |
| LRCX260116C00820000 | 2024-03-15 2:55PM EDT | 2026-01-16 | 257.00 | 285.55 | 295.50 | 0.00 | - | 1 | 16 | 52.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00820000 | 2024-04-26 11:24AM EDT | 2024-05-03 | 0.24 | 0.14 | 0.32 | -0.53 | -68.83% | 2 | 102 | 44.82% |
| LRCX240510P00820000 | 2024-04-26 2:29PM EDT | 2024-05-10 | 1.06 | 0.86 | 1.14 | -2.04 | -65.81% | 3 | 14 | 37.73% |
| LRCX240517P00820000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 2.60 | 2.47 | 2.77 | -2.60 | -50.00% | 389 | 65 | 36.93% |
| LRCX240524P00820000 | 2024-04-26 1:41PM EDT | 2024-05-24 | 5.07 | 4.45 | 5.35 | -5.08 | -50.05% | 3 | 1 | 37.96% |
| LRCX240531P00820000 | 2024-04-26 3:29PM EDT | 2024-05-31 | 5.82 | 5.85 | 6.55 | -11.28 | -65.96% | 1 | 12 | 35.99% |
| LRCX240621P00820000 | 2024-04-26 1:24PM EDT | 2024-06-21 | 11.30 | 10.65 | 11.55 | -3.42 | -23.23% | 7 | 613 | 34.40% |
| LRCX240719P00820000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 23.50 | 17.60 | 18.70 | 0.00 | - | 59 | 78 | 34.06% |
| LRCX240920P00820000 | 2024-04-02 11:49AM EDT | 2024-09-20 | 33.25 | 32.95 | 34.20 | 0.00 | - | 7 | 32 | 34.39% |
| LRCX241220P00820000 | 2024-04-02 11:56AM EDT | 2024-12-20 | 50.45 | 51.00 | 53.30 | 0.00 | - | 1 | 14 | 34.75% |
| LRCX250117P00820000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 57.45 | 56.20 | 59.35 | -7.85 | -12.02% | 1 | 98 | 35.11% |
| LRCX250620P00820000 | 2024-04-12 12:18PM EDT | 2025-06-20 | 79.30 | 77.65 | 82.25 | 0.00 | - | 2 | 43 | 34.59% |
| LRCX260116P00820000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 99.11 | 97.40 | 101.35 | 0.00 | - | 2 | 24 | 32.71% |
© 2024 Yahoo. All rights reserved.