Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00870000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 60.46 | 55.00 | 61.95 | +22.47 | +59.15% | 13 | 26 | 54.77% |
| LRCX240517C00870000 | 2024-04-25 11:02AM EDT | 2024-05-17 | 60.04 | 65.40 | 68.90 | +10.86 | +22.08% | 1 | 80 | 40.99% |
| LRCX240524C00870000 | 2024-04-22 3:49PM EDT | 2024-05-24 | 43.98 | 69.65 | 74.60 | 0.00 | - | 2 | 2 | 42.25% |
| LRCX240621C00870000 | 2024-04-25 11:50AM EDT | 2024-06-21 | 66.28 | 81.85 | 88.95 | 0.00 | - | 1 | 83 | 41.08% |
| LRCX240719C00870000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 65.00 | 93.00 | 98.65 | 0.00 | - | 12 | 19 | 39.52% |
| LRCX240920C00870000 | 2024-04-08 11:36AM EDT | 2024-09-20 | 162.00 | 118.55 | 124.05 | 0.00 | - | 1 | 16 | 41.53% |
| LRCX241220C00870000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 134.20 | 145.40 | 153.65 | 0.00 | - | 1 | 2 | 43.19% |
| LRCX250620C00870000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 146.41 | 206.85 | 218.00 | 0.00 | - | - | 1 | 49.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00870000 | 2024-04-26 2:13PM EDT | 2024-05-03 | 1.84 | 1.60 | 2.26 | -5.45 | -74.76% | 12 | 37 | 38.60% |
| LRCX240510P00870000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 4.79 | 4.50 | 5.60 | -19.00 | -79.87% | 5 | 20 | 35.03% |
| LRCX240517P00870000 | 2024-04-26 1:46PM EDT | 2024-05-17 | 8.82 | 8.40 | 9.25 | -7.73 | -46.71% | 5 | 46 | 34.47% |
| LRCX240524P00870000 | 2024-04-25 10:45AM EDT | 2024-05-24 | 23.00 | 12.10 | 13.80 | 0.00 | - | 1 | 1 | 35.63% |
| LRCX240531P00870000 | 2024-04-25 10:02AM EDT | 2024-05-31 | 24.90 | 14.80 | 16.20 | 0.00 | - | 1 | 5 | 34.40% |
| LRCX240621P00870000 | 2024-04-26 2:37PM EDT | 2024-06-21 | 22.95 | 22.45 | 23.50 | -6.95 | -23.24% | 9 | 133 | 33.11% |
| LRCX240719P00870000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 32.15 | 31.30 | 33.65 | -19.57 | -37.84% | 1 | 200 | 33.50% |
| LRCX240920P00870000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 49.72 | 49.10 | 51.05 | -10.18 | -16.99% | 7 | 33 | 33.43% |
| LRCX241220P00870000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 101.10 | 69.85 | 72.10 | 0.00 | - | 1 | 1 | 33.84% |
| LRCX250620P00870000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 102.25 | 97.25 | 102.40 | 0.00 | - | 10 | 24 | 33.61% |
© 2024 Yahoo. All rights reserved.