Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00840000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 85.60 | 83.35 | 90.00 | +85.60 | - | 4 | 3 | 65.75% |
| LRCX240517C00840000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 68.20 | 90.95 | 96.35 | 0.00 | - | 7 | 56 | 48.55% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 2024-05-24 | 119.56 | 93.30 | 99.25 | 0.00 | - | - | 2 | 46.01% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 95.30 | 102.45 | 0.00 | - | - | 1 | 44.92% |
| LRCX240621C00840000 | 2024-04-23 10:19AM EDT | 2024-06-21 | 78.50 | 101.80 | 109.90 | 0.00 | - | 3 | 86 | 42.06% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 76.68% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 137.00 | 143.45 | 0.00 | - | 1 | 5 | 42.68% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 2024-12-20 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 46.00% |
| LRCX250117C00840000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 142.40 | 172.00 | 178.95 | 0.00 | - | 1 | 42 | 44.24% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 44.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00840000 | 2024-04-26 2:50PM EDT | 2024-05-03 | 0.54 | 0.36 | 0.61 | -1.03 | -65.61% | 81 | 111 | 41.16% |
| LRCX240510P00840000 | 2024-04-26 2:10PM EDT | 2024-05-10 | 2.06 | 1.76 | 2.08 | -4.03 | -66.17% | 1 | 20 | 36.01% |
| LRCX240517P00840000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 4.20 | 4.15 | 5.10 | -4.30 | -50.59% | 9 | 84 | 37.10% |
| LRCX240524P00840000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 7.20 | 6.90 | 7.85 | +7.20 | - | 3 | 1 | 36.85% |
| LRCX240531P00840000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 9.60 | 8.50 | 9.65 | -13.80 | -58.97% | 2 | 1 | 35.43% |
| LRCX240607P00840000 | 2024-04-25 1:51PM EDT | 2024-06-07 | 15.10 | 9.15 | 12.60 | +15.10 | - | - | 4 | 35.86% |
| LRCX240621P00840000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 15.50 | 14.60 | 15.55 | -4.15 | -21.12% | 2 | 230 | 33.87% |
| LRCX240719P00840000 | 2024-04-26 10:18AM EDT | 2024-07-19 | 24.55 | 22.45 | 24.35 | -7.80 | -24.11% | 1 | 36 | 34.12% |
| LRCX240920P00840000 | 2024-04-02 11:49AM EDT | 2024-09-20 | 38.95 | 38.55 | 40.25 | 0.00 | - | 4 | 14 | 33.94% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 2024-12-20 | 76.25 | 58.00 | 60.30 | 0.00 | - | 1 | 33 | 34.35% |
| LRCX250117P00840000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 72.95 | 62.75 | 66.60 | 0.00 | - | 50 | 126 | 34.74% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 96.95 | 70.75 | 78.20 | 0.00 | - | 13 | 17 | 34.92% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 83.65 | 91.00 | 0.00 | - | 20 | 32 | 34.48% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 35.41% |
© 2024 Yahoo. All rights reserved.