Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00850000 | 2024-04-26 12:28PM EDT | 2024-05-03 | 73.62 | 74.25 | 80.95 | +20.92 | +39.70% | 1 | 16 | 63.68% |
| LRCX240517C00850000 | 2024-04-26 1:13PM EDT | 2024-05-17 | 85.00 | 81.45 | 85.65 | +20.00 | +30.77% | 2 | 62 | 43.62% |
| LRCX240524C00850000 | 2024-04-26 10:43AM EDT | 2024-05-24 | 81.00 | 84.90 | 91.25 | -45.19 | -35.81% | 23 | 2 | 45.30% |
| LRCX240621C00850000 | 2024-04-25 1:44PM EDT | 2024-06-21 | 86.95 | 96.35 | 100.50 | 0.00 | - | 1 | 65 | 39.89% |
| LRCX240719C00850000 | 2024-03-14 11:33AM EDT | 2024-07-19 | 132.61 | 143.95 | 150.15 | 0.00 | - | 90 | 55 | 62.49% |
| LRCX240920C00850000 | 2024-03-21 11:51AM EDT | 2024-09-20 | 208.00 | 102.25 | 108.00 | 0.00 | - | 30 | 120 | 28.31% |
| LRCX250620C00850000 | 2024-01-25 11:55AM EDT | 2025-06-20 | 190.45 | 215.35 | 226.75 | 0.00 | - | 1 | 1 | 49.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00850000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.75 | 0.65 | 0.88 | -1.81 | -70.70% | 55 | 51 | 39.61% |
| LRCX240510P00850000 | 2024-04-26 2:21PM EDT | 2024-05-10 | 2.59 | 2.30 | 2.85 | -5.57 | -68.26% | 5 | 12 | 35.36% |
| LRCX240517P00850000 | 2024-04-26 2:38PM EDT | 2024-05-17 | 5.65 | 5.25 | 6.45 | -5.10 | -47.44% | 54 | 130 | 36.65% |
| LRCX240524P00850000 | 2024-04-26 11:33AM EDT | 2024-05-24 | 10.15 | 8.10 | 9.50 | -7.90 | -43.77% | 10 | 16 | 36.39% |
| LRCX240531P00850000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 11.10 | 10.30 | 11.45 | -5.02 | -31.14% | 4 | 1 | 34.97% |
| LRCX240621P00850000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 17.31 | 16.75 | 17.90 | -5.34 | -23.58% | 2 | 153 | 33.59% |
| LRCX240719P00850000 | 2024-04-24 3:16PM EDT | 2024-07-19 | 41.58 | 25.20 | 26.35 | 0.00 | - | 2 | 36 | 33.32% |
| LRCX240920P00850000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 54.30 | 42.15 | 43.85 | 0.00 | - | 2 | 19 | 33.86% |
| LRCX250620P00850000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 93.70 | 89.10 | 94.65 | 0.00 | - | 24 | 20 | 34.18% |
© 2024 Yahoo. All rights reserved.