Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00920000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 22.80 | 17.10 | 22.40 | +11.45 | +100.88% | 87 | 36 | 41.53% |
| LRCX240510C00920000 | 2024-04-26 12:14PM EDT | 2024-05-10 | 27.62 | 25.85 | 30.05 | +7.30 | +35.93% | 5 | 8 | 39.28% |
| LRCX240517C00920000 | 2024-04-26 12:09PM EDT | 2024-05-17 | 31.00 | 32.60 | 35.15 | +8.35 | +36.87% | 34 | 127 | 37.60% |
| LRCX240524C00920000 | 2024-04-26 11:18AM EDT | 2024-05-24 | 41.00 | 38.45 | 42.20 | +8.78 | +27.25% | 1 | 2 | 39.43% |
| LRCX240621C00920000 | 2024-04-26 1:04PM EDT | 2024-06-21 | 53.60 | 52.15 | 54.00 | +12.45 | +30.26% | 5 | 76 | 35.91% |
| LRCX240719C00920000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 67.68 | 65.70 | 70.85 | +13.28 | +24.41% | 7 | 23 | 38.86% |
| LRCX240920C00920000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 85.05 | 91.35 | 95.00 | +6.55 | +8.34% | 6 | 21 | 39.74% |
| LRCX241220C00920000 | 2024-03-26 3:10PM EDT | 2024-12-20 | 166.50 | 107.10 | 111.30 | 0.00 | - | 9 | 69 | 36.74% |
| LRCX250117C00920000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 125.13 | 129.90 | 136.65 | +5.38 | +4.49% | 1 | 112 | 42.94% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 146.70 | 144.35 | 151.05 | 0.00 | - | - | 1 | 42.80% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 47.86% |
| LRCX260116C00920000 | 2024-04-19 11:33AM EDT | 2026-01-16 | 183.15 | 201.00 | 214.30 | 0.00 | - | 1 | 22 | 44.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00920000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 13.46 | 13.15 | 14.50 | -11.74 | -46.59% | 35 | 19 | 36.13% |
| LRCX240510P00920000 | 2024-04-26 3:36PM EDT | 2024-05-10 | 18.80 | 18.30 | 20.50 | -13.06 | -40.99% | 15 | 18 | 33.24% |
| LRCX240517P00920000 | 2024-04-26 12:19PM EDT | 2024-05-17 | 26.86 | 24.40 | 26.45 | -14.62 | -35.25% | 10 | 40 | 33.73% |
| LRCX240524P00920000 | 2024-04-26 2:50PM EDT | 2024-05-24 | 30.68 | 29.65 | 31.35 | -29.70 | -49.19% | 1 | 2 | 33.94% |
| LRCX240531P00920000 | 2024-04-26 10:46AM EDT | 2024-05-31 | 38.07 | 32.30 | 34.35 | -18.73 | -32.98% | 1 | 3 | 32.93% |
| LRCX240621P00920000 | 2024-04-26 1:23PM EDT | 2024-06-21 | 42.12 | 41.35 | 44.20 | -16.73 | -28.43% | 20 | 49 | 32.81% |
| LRCX240719P00920000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 77.25 | 51.75 | 54.35 | 0.00 | - | 1 | 62 | 32.51% |
| LRCX240920P00920000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 83.80 | 70.50 | 74.00 | 0.00 | - | 2 | 16 | 32.99% |
| LRCX241220P00920000 | 2024-04-24 12:40PM EDT | 2024-12-20 | 112.95 | 91.90 | 94.75 | 0.00 | - | 11 | 42 | 32.95% |
| LRCX250117P00920000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 98.12 | 96.85 | 101.25 | -22.54 | -18.68% | 8 | 59 | 33.25% |
| LRCX250321P00920000 | 2024-04-17 9:49AM EDT | 2025-03-21 | 111.95 | 105.25 | 111.15 | 0.00 | - | 5 | 44 | 32.76% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 119.80 | 127.25 | 0.00 | - | 3 | 3 | 33.13% |
| LRCX260116P00920000 | 2024-04-04 2:11PM EDT | 2026-01-16 | 131.86 | 141.35 | 147.75 | 0.00 | - | 1 | 34 | 31.37% |
© 2024 Yahoo. All rights reserved.