Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00900000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 32.91 | 31.60 | 36.65 | +14.06 | +74.59% | 9 | 58 | 46.36% |
| LRCX240510C00900000 | 2024-04-26 9:33AM EDT | 2024-05-10 | 31.75 | 37.75 | 41.05 | +5.05 | +18.91% | 11 | 27 | 38.50% |
| LRCX240517C00900000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 46.70 | 44.25 | 47.20 | +15.00 | +47.32% | 6 | 192 | 38.70% |
| LRCX240524C00900000 | 2024-04-24 3:10PM EDT | 2024-05-24 | 40.18 | 50.50 | 53.75 | 0.00 | - | 2 | 4 | 40.19% |
| LRCX240531C00900000 | 2024-04-25 1:02PM EDT | 2024-05-31 | 44.31 | 53.15 | 57.05 | 0.00 | - | 6 | 6 | 38.88% |
| LRCX240621C00900000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 63.65 | 63.50 | 66.00 | +11.90 | +23.00% | 4 | 166 | 37.06% |
| LRCX240719C00900000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 78.10 | 74.75 | 79.70 | +10.75 | +15.96% | 2 | 83 | 38.20% |
| LRCX240920C00900000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 86.00 | 102.10 | 105.60 | 0.00 | - | 75 | 124 | 40.21% |
| LRCX241220C00900000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 102.50 | 131.50 | 136.50 | 0.00 | - | 4 | 150 | 42.26% |
| LRCX250117C00900000 | 2024-04-26 1:51PM EDT | 2025-01-17 | 142.70 | 139.05 | 146.40 | +19.80 | +16.11% | 3 | 147 | 43.21% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 201.08 | 153.00 | 162.85 | 0.00 | - | - | 1 | 43.71% |
| LRCX250620C00900000 | 2024-04-25 10:17AM EDT | 2025-06-20 | 167.00 | 173.05 | 186.35 | 0.00 | - | 2 | 34 | 44.86% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 210.35 | 223.65 | 0.00 | - | 1 | 67 | 44.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00900000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 6.46 | 6.00 | 6.95 | -12.14 | -65.27% | 27 | 49 | 35.67% |
| LRCX240510P00900000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 11.43 | 10.90 | 12.65 | -12.77 | -52.77% | 11 | 4 | 33.71% |
| LRCX240517P00900000 | 2024-04-26 3:03PM EDT | 2024-05-17 | 17.05 | 16.35 | 18.30 | -12.25 | -41.81% | 26 | 105 | 34.33% |
| LRCX240524P00900000 | 2024-04-25 1:23PM EDT | 2024-05-24 | 22.80 | 21.40 | 23.00 | -9.84 | -30.15% | 10 | 6 | 34.55% |
| LRCX240621P00900000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 33.48 | 32.90 | 34.90 | -12.52 | -27.22% | 8 | 347 | 32.92% |
| LRCX240719P00900000 | 2024-04-24 12:04PM EDT | 2024-07-19 | 65.20 | 42.65 | 44.55 | 0.00 | - | 2 | 57 | 32.48% |
| LRCX240920P00900000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 74.00 | 61.35 | 63.55 | 0.00 | - | 10 | 33 | 32.88% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 2024-12-20 | 71.70 | 82.55 | 85.20 | 0.00 | - | 9 | 96 | 33.30% |
| LRCX250117P00900000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 88.72 | 86.50 | 91.75 | -12.43 | -12.29% | 5 | 203 | 33.63% |
| LRCX250321P00900000 | 2024-04-17 1:08PM EDT | 2025-03-21 | 110.85 | 96.20 | 103.65 | 0.00 | - | 1 | 3 | 33.73% |
| LRCX250620P00900000 | 2024-04-18 2:46PM EDT | 2025-06-20 | 133.10 | 110.60 | 117.60 | 0.00 | - | 9 | 9 | 33.49% |
| LRCX260116P00900000 | 2024-04-26 3:46PM EDT | 2026-01-16 | 133.60 | 131.60 | 138.15 | -15.86 | -10.61% | 1 | 2 | 31.73% |
© 2024 Yahoo. All rights reserved.