Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:895.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00895000 | 2024-04-26 9:40AM EDT | 2024-05-03 | 39.23 | 34.50 | 38.60 | +16.88 | +75.53% | 13 | 54 | 39.43% |
| LRCX240510C00895000 | 2024-04-26 11:13AM EDT | 2024-05-10 | 37.95 | 38.85 | 44.55 | +7.49 | +24.59% | 1 | 9 | 37.49% |
| LRCX240517C00895000 | 2024-04-26 2:11PM EDT | 2024-05-17 | 52.00 | 47.45 | 50.20 | +17.10 | +49.00% | 3 | 36 | 37.67% |
| LRCX240621C00895000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 70.00 | 66.55 | 69.15 | +16.73 | +31.41% | 1 | 6 | 37.00% |
| LRCX240719C00895000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 63.90 | 80.00 | 84.50 | 0.00 | - | 2 | 16 | 39.23% |
| LRCX240920C00895000 | 2024-04-25 9:39AM EDT | 2024-09-20 | 92.60 | 104.65 | 108.40 | 0.00 | - | 1 | 13 | 40.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00895000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 5.47 | 4.85 | 5.90 | -7.88 | -59.03% | 111 | 63 | 33.66% |
| LRCX240510P00895000 | 2024-04-26 1:28PM EDT | 2024-05-10 | 10.10 | 9.45 | 11.15 | -14.20 | -58.44% | 11 | 28 | 32.70% |
| LRCX240517P00895000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 15.40 | 14.50 | 16.60 | -11.45 | -42.64% | 16 | 67 | 33.67% |
| LRCX240524P00895000 | 2024-04-25 11:50AM EDT | 2024-05-24 | 33.55 | 19.50 | 21.15 | 0.00 | - | 3 | 6 | 34.04% |
| LRCX240531P00895000 | 2024-04-25 10:14AM EDT | 2024-05-31 | 32.32 | 21.85 | 24.00 | 0.00 | - | 10 | 17 | 33.13% |
| LRCX240621P00895000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 31.55 | 30.75 | 33.05 | -13.25 | -29.58% | 3 | 33 | 32.84% |
| LRCX240719P00895000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 47.00 | 40.80 | 43.15 | -15.90 | -25.28% | 3 | 38 | 32.79% |
| LRCX240920P00895000 | 2024-04-26 2:30PM EDT | 2024-09-20 | 60.18 | 59.20 | 61.35 | -11.07 | -15.54% | 7 | 44 | 32.86% |
© 2024 Yahoo. All rights reserved.