Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00950000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 7.50 | 7.20 | 8.30 | +2.90 | +63.04% | 192 | 155 | 37.53% |
| LRCX240510C00950000 | 2024-04-26 3:09PM EDT | 2024-05-10 | 13.55 | 13.50 | 14.30 | +3.45 | +34.16% | 26 | 26 | 34.97% |
| LRCX240517C00950000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 21.45 | 19.10 | 20.55 | +7.78 | +56.91% | 11 | 121 | 35.80% |
| LRCX240531C00950000 | 2024-04-22 3:48PM EDT | 2024-05-31 | 18.35 | 28.50 | 30.50 | 0.00 | - | 1 | 13 | 36.51% |
| LRCX240621C00950000 | 2024-04-26 11:27AM EDT | 2024-06-21 | 38.70 | 38.00 | 40.50 | +8.65 | +28.79% | 35 | 200 | 35.76% |
| LRCX240719C00950000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 54.90 | 51.40 | 54.25 | +11.40 | +26.21% | 1 | 34 | 36.95% |
| LRCX240920C00950000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 80.85 | 78.35 | 80.10 | +8.85 | +12.29% | 5 | 45 | 38.93% |
| LRCX241220C00950000 | 2024-04-24 2:37PM EDT | 2024-12-20 | 92.19 | 108.05 | 112.40 | 0.00 | - | 2 | 4 | 41.43% |
| LRCX250620C00950000 | 2024-04-18 1:23PM EDT | 2025-06-20 | 142.00 | 152.55 | 159.70 | 0.00 | - | 1 | 5 | 43.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00950000 | 2024-04-26 11:07AM EDT | 2024-05-03 | 31.45 | 27.95 | 32.80 | -18.18 | -36.63% | 2 | 10 | 37.22% |
| LRCX240517P00950000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 57.50 | 39.95 | 42.70 | 0.00 | - | 1 | 46 | 32.81% |
| LRCX240621P00950000 | 2024-04-25 10:52AM EDT | 2024-06-21 | 78.08 | 57.00 | 59.80 | 0.00 | - | 1 | 69 | 32.02% |
| LRCX240719P00950000 | 2024-04-19 10:29AM EDT | 2024-07-19 | 103.50 | 67.15 | 69.90 | 0.00 | - | 4 | 52 | 31.85% |
| LRCX240920P00950000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 91.40 | 86.95 | 88.85 | -10.05 | -9.91% | 2 | 12 | 32.15% |
| LRCX250620P00950000 | 2024-04-12 12:19PM EDT | 2025-06-20 | 134.00 | 135.05 | 142.30 | 0.00 | - | 1 | 3 | 32.52% |
© 2024 Yahoo. All rights reserved.