Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00960000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 5.46 | 5.05 | 5.80 | +2.49 | +83.84% | 174 | 53 | 37.50% |
| LRCX240510C00960000 | 2024-04-26 2:06PM EDT | 2024-05-10 | 11.05 | 9.75 | 11.30 | +4.98 | +82.04% | 2 | 16 | 35.06% |
| LRCX240517C00960000 | 2024-04-26 1:55PM EDT | 2024-05-17 | 16.70 | 15.05 | 17.05 | +3.96 | +31.08% | 2 | 120 | 35.65% |
| LRCX240524C00960000 | 2024-04-18 11:01AM EDT | 2024-05-24 | 27.30 | 21.60 | 23.35 | 0.00 | - | - | 13 | 37.36% |
| LRCX240621C00960000 | 2024-04-26 10:54AM EDT | 2024-06-21 | 33.00 | 34.00 | 36.40 | +5.50 | +20.00% | 2 | 121 | 35.57% |
| LRCX240719C00960000 | 2024-04-25 3:38PM EDT | 2024-07-19 | 42.97 | 47.20 | 49.95 | +1.40 | +3.37% | 1 | 40 | 36.75% |
| LRCX240920C00960000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 66.30 | 72.70 | 76.15 | 0.00 | - | 4 | 68 | 38.96% |
| LRCX241220C00960000 | 2024-04-19 1:01PM EDT | 2024-12-20 | 86.00 | 104.10 | 109.10 | 0.00 | - | 4 | 14 | 41.66% |
| LRCX250117C00960000 | 2024-04-25 2:22PM EDT | 2025-01-17 | 105.64 | 112.10 | 115.75 | 0.00 | - | 1 | 33 | 41.51% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 148.65 | 154.55 | 0.00 | - | 4 | 9 | 42.88% |
| LRCX260116C00960000 | 2024-04-11 10:58AM EDT | 2026-01-16 | 222.68 | 186.85 | 195.40 | 0.00 | - | 10 | 68 | 43.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00960000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 89.70 | 37.05 | 40.90 | 0.00 | - | 4 | 10 | 38.80% |
| LRCX240510P00960000 | 2024-04-26 10:47AM EDT | 2024-05-10 | 51.18 | 39.90 | 45.05 | +5.58 | +12.24% | 1 | 3 | 33.60% |
| LRCX240517P00960000 | 2024-04-26 12:37PM EDT | 2024-05-17 | 50.40 | 46.00 | 49.15 | -15.00 | -22.94% | 2 | 74 | 32.46% |
| LRCX240621P00960000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 72.15 | 62.80 | 66.20 | 0.00 | - | 1 | 24 | 32.13% |
| LRCX240719P00960000 | 2024-04-17 12:27PM EDT | 2024-07-19 | 89.80 | 73.05 | 75.70 | 0.00 | - | 3 | 55 | 31.66% |
| LRCX240920P00960000 | 2024-04-23 2:01PM EDT | 2024-09-20 | 97.15 | 92.00 | 95.10 | -20.32 | -17.30% | 2 | 8 | 32.25% |
| LRCX241220P00960000 | 2024-04-24 1:35PM EDT | 2024-12-20 | 134.00 | 111.85 | 117.10 | 0.00 | - | 1 | 25 | 32.72% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 152.65 | 117.50 | 121.80 | 0.00 | - | 2 | 31 | 32.44% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 140.30 | 147.90 | 0.00 | - | 1 | 4 | 32.41% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 161.20 | 168.30 | 0.00 | - | 1 | 40 | 30.68% |
© 2024 Yahoo. All rights reserved.