Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:845.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00845000 | 2024-04-26 9:48AM EDT | 2024-05-03 | 70.64 | 78.00 | 85.65 | +6.49 | +10.12% | 1 | 16 | 65.50% |
| LRCX240510C00845000 | 2024-04-23 12:00PM EDT | 2024-05-10 | 60.00 | 81.40 | 88.00 | +60.00 | - | - | 1 | 50.42% |
| LRCX240517C00845000 | 2024-04-22 1:52PM EDT | 2024-05-17 | 54.65 | 86.00 | 92.35 | 0.00 | - | 1 | 13 | 48.38% |
| LRCX240621C00845000 | 2024-04-26 12:05PM EDT | 2024-06-21 | 97.60 | 100.25 | 103.95 | +28.20 | +40.63% | 1 | 18 | 39.90% |
| LRCX240719C00845000 | 2024-04-26 12:06PM EDT | 2024-07-19 | 109.10 | 110.50 | 116.25 | -34.15 | -23.84% | 1 | 8 | 40.89% |
| LRCX240920C00845000 | 2024-03-25 10:12AM EDT | 2024-09-20 | 185.20 | 125.50 | 128.95 | 0.00 | - | 1 | 2 | 37.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00845000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.60 | 0.49 | 0.72 | -2.34 | -79.59% | 35 | 44 | 40.26% |
| LRCX240510P00845000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 2.18 | 2.08 | 2.48 | -3.99 | -64.67% | 22 | 6 | 35.84% |
| LRCX240517P00845000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 4.85 | 4.65 | 5.25 | -4.75 | -49.48% | 48 | 86 | 35.82% |
| LRCX240531P00845000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 10.00 | 9.45 | 10.50 | -23.50 | -70.15% | 3 | 18 | 35.18% |
| LRCX240607P00845000 | 2024-04-26 10:26AM EDT | 2024-06-07 | 15.90 | 9.35 | 14.40 | +15.90 | - | 3 | 0 | 36.55% |
| LRCX240621P00845000 | 2024-04-23 9:44AM EDT | 2024-06-21 | 37.85 | 15.55 | 16.70 | 0.00 | - | 1 | 45 | 33.74% |
| LRCX240719P00845000 | 2024-04-23 12:26PM EDT | 2024-07-19 | 39.80 | 23.80 | 25.00 | 0.00 | - | 2 | 33 | 33.49% |
| LRCX240920P00845000 | 2024-04-24 9:59AM EDT | 2024-09-20 | 50.45 | 40.20 | 42.15 | 0.00 | - | 1 | 12 | 33.96% |
© 2024 Yahoo. All rights reserved.