Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00940000 | 2024-04-26 3:35PM EDT | 2024-05-03 | 12.55 | 10.45 | 11.55 | +6.70 | +114.53% | 49 | 26 | 37.57% |
| LRCX240510C00940000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 18.80 | 16.20 | 18.30 | +8.05 | +74.88% | 5 | 14 | 35.51% |
| LRCX240517C00940000 | 2024-04-26 2:09PM EDT | 2024-05-17 | 25.50 | 23.10 | 24.35 | +6.75 | +36.00% | 4 | 48 | 35.74% |
| LRCX240524C00940000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 30.60 | 29.35 | 31.55 | +6.13 | +25.05% | 1 | 2 | 37.98% |
| LRCX240621C00940000 | 2024-04-26 2:19PM EDT | 2024-06-21 | 45.75 | 43.00 | 44.50 | +7.30 | +18.99% | 25 | 46 | 35.67% |
| LRCX240719C00940000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 56.05 | 56.95 | 58.30 | +0.60 | +1.08% | 5 | 12 | 36.88% |
| LRCX240920C00940000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 74.05 | 82.85 | 84.95 | 0.00 | - | 1 | 9 | 39.22% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 2024-12-20 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 56.23% |
| LRCX250117C00940000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 121.20 | 120.45 | 124.15 | +14.35 | +13.43% | 26 | 57 | 41.63% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 47.59% |
| LRCX260116C00940000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 183.30 | 194.55 | 204.80 | 0.00 | - | 2 | 14 | 44.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00940000 | 2024-04-26 10:57AM EDT | 2024-05-03 | 27.85 | 21.20 | 26.30 | -32.41 | -53.78% | 1 | 13 | 37.84% |
| LRCX240510P00940000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 32.20 | 27.85 | 31.95 | -1.60 | -4.73% | 1 | 9 | 34.08% |
| LRCX240517P00940000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 34.20 | 34.00 | 38.40 | -32.05 | -48.38% | 12 | 53 | 35.07% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 57.00 | 39.75 | 42.90 | 0.00 | - | 1 | 3 | 34.70% |
| LRCX240621P00940000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 86.25 | 51.80 | 53.50 | 0.00 | - | 8 | 72 | 31.75% |
| LRCX240719P00940000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 62.90 | 62.30 | 63.95 | -10.74 | -14.58% | 6 | 61 | 31.79% |
| LRCX240920P00940000 | 2024-04-26 2:06PM EDT | 2024-09-20 | 81.60 | 81.40 | 83.20 | -22.80 | -21.84% | 7 | 11 | 32.22% |
| LRCX241220P00940000 | 2024-04-24 12:36PM EDT | 2024-12-20 | 124.60 | 102.20 | 106.30 | 0.00 | - | 1 | 11 | 33.07% |
| LRCX250117P00940000 | 2024-04-11 1:05PM EDT | 2025-01-17 | 99.45 | 107.65 | 111.15 | 0.00 | - | 2 | 48 | 32.82% |
| LRCX260116P00940000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 139.65 | 151.40 | 156.65 | 0.00 | - | 1 | 4 | 30.78% |
© 2024 Yahoo. All rights reserved.