Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00880000 | 2024-04-26 10:13AM EDT | 2024-05-03 | 42.02 | 46.80 | 51.20 | +8.62 | +25.81% | 1 | 29 | 42.60% |
| LRCX240510C00880000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 54.98 | 52.45 | 56.15 | +11.49 | +26.42% | 1 | 50 | 39.38% |
| LRCX240517C00880000 | 2024-04-26 1:52PM EDT | 2024-05-17 | 60.60 | 57.75 | 62.75 | +18.66 | +44.49% | 1 | 398 | 41.18% |
| LRCX240531C00880000 | 2024-04-24 2:56PM EDT | 2024-05-31 | 50.49 | 65.65 | 70.40 | 0.00 | - | 2 | 44 | 39.53% |
| LRCX240621C00880000 | 2024-04-25 10:17AM EDT | 2024-06-21 | 65.90 | 75.00 | 81.40 | 0.00 | - | 5 | 49 | 39.60% |
| LRCX240719C00880000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 71.00 | 88.00 | 92.40 | 0.00 | - | 1 | 49 | 39.01% |
| LRCX240920C00880000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 95.65 | 112.65 | 117.85 | 0.00 | - | 1 | 25 | 40.99% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 146.00 | 142.00 | 148.50 | 0.00 | - | 4 | 23 | 43.03% |
| LRCX250117C00880000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 145.63 | 149.55 | 155.05 | 0.00 | - | 12 | 37 | 42.89% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 164.90 | 172.00 | 0.00 | - | - | 1 | 43.66% |
| LRCX250620C00880000 | 2024-03-06 2:35PM EDT | 2025-06-20 | 242.83 | 220.85 | 235.40 | 0.00 | - | 1 | 1 | 53.71% |
| LRCX260116C00880000 | 2024-04-19 12:09PM EDT | 2026-01-16 | 197.71 | 221.90 | 234.30 | 0.00 | - | 1 | 6 | 45.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00880000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 2.64 | 2.55 | 3.30 | -5.09 | -65.85% | 30 | 71 | 34.68% |
| LRCX240510P00880000 | 2024-04-25 11:07AM EDT | 2024-05-10 | 16.78 | 6.15 | 7.40 | 0.00 | - | 3 | 6 | 33.22% |
| LRCX240517P00880000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 11.20 | 10.40 | 11.55 | -7.70 | -40.74% | 9 | 115 | 33.26% |
| LRCX240524P00880000 | 2024-04-26 11:01AM EDT | 2024-05-24 | 17.10 | 14.85 | 16.45 | -6.97 | -28.96% | 23 | 27 | 34.60% |
| LRCX240531P00880000 | 2024-04-16 1:54PM EDT | 2024-05-31 | 23.61 | 17.00 | 19.00 | 0.00 | - | - | 1 | 33.55% |
| LRCX240621P00880000 | 2024-04-26 1:58PM EDT | 2024-06-21 | 26.23 | 25.70 | 27.55 | -11.77 | -30.97% | 7 | 60 | 33.20% |
| LRCX240719P00880000 | 2024-04-24 12:03PM EDT | 2024-07-19 | 56.05 | 35.00 | 37.10 | 0.00 | - | 4 | 52 | 33.00% |
| LRCX240920P00880000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 53.64 | 53.00 | 55.10 | -10.56 | -16.45% | 9 | 18 | 33.17% |
| LRCX241220P00880000 | 2024-04-23 10:31AM EDT | 2024-12-20 | 93.31 | 73.65 | 76.25 | 0.00 | - | 4 | 48 | 33.56% |
| LRCX250117P00880000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 81.30 | 79.35 | 81.45 | -6.35 | -7.24% | 1 | 137 | 33.49% |
| LRCX250321P00880000 | 2024-04-12 12:23PM EDT | 2025-03-21 | 90.95 | 86.65 | 93.50 | 0.00 | - | 10 | 12 | 33.73% |
| LRCX260116P00880000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 147.07 | 121.65 | 128.80 | 0.00 | - | 9 | 2 | 32.05% |
© 2024 Yahoo. All rights reserved.