Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920C00710000 | 2024-09-16 3:53PM EDT | 2024-09-20 | 48.90 | 75.35 | 84.00 | 0.00 | - | 6 | 23 | 78.76% |
| LRCX240927C00710000 | 2024-08-27 9:56AM EDT | 2024-09-27 | 106.57 | 78.00 | 85.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241018C00710000 | 2024-09-11 3:53PM EDT | 2024-10-18 | 78.65 | 87.85 | 94.25 | 0.00 | - | - | 2 | 51.22% |
| LRCX241115C00710000 | 2024-09-16 10:39AM EDT | 2024-11-15 | 82.85 | 105.35 | 110.85 | 0.00 | - | 1 | 5 | 50.91% |
| LRCX241220C00710000 | 2024-09-18 2:29PM EDT | 2024-12-20 | 110.00 | 116.05 | 122.10 | 0.00 | - | 1 | 4 | 50.61% |
| LRCX250321C00710000 | 2024-09-11 1:10PM EDT | 2025-03-21 | 118.60 | 143.90 | 147.65 | 0.00 | - | 1 | 2 | 48.95% |
| LRCX260116C00710000 | 2024-08-12 1:27PM EDT | 2026-01-16 | 223.94 | 181.45 | 191.15 | 0.00 | - | 1 | 11 | 43.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920P00710000 | 2024-09-19 10:26AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.20 | -1.00 | -90.91% | 16 | 219 | 61.91% |
| LRCX240927P00710000 | 2024-09-19 3:18PM EDT | 2024-09-27 | 1.26 | 1.02 | 1.47 | -2.23 | -61.60% | 33 | 41 | 44.34% |
| LRCX241004P00710000 | 2024-09-19 12:31PM EDT | 2024-10-04 | 3.35 | 2.27 | 4.20 | -13.03 | -79.55% | 1 | 4 | 43.65% |
| LRCX241011P00710000 | 2024-09-19 12:37PM EDT | 2024-10-11 | 5.49 | 5.25 | 6.80 | -11.43 | -67.55% | 1 | 4 | 42.55% |
| LRCX241018P00710000 | 2024-09-19 1:24PM EDT | 2024-10-18 | 8.73 | 7.90 | 10.00 | -6.38 | -42.22% | 36 | 50 | 42.97% |
| LRCX241025P00710000 | 2024-09-19 3:08PM EDT | 2024-10-25 | 14.50 | 12.75 | 16.85 | -8.29 | -36.38% | 4 | 3 | 48.38% |
| LRCX241115P00710000 | 2024-09-19 12:21PM EDT | 2024-11-15 | 21.58 | 21.60 | 26.65 | -14.92 | -40.88% | 2 | 3 | 48.60% |
| LRCX241220P00710000 | 2024-09-17 2:39PM EDT | 2024-12-20 | 42.79 | 31.70 | 35.10 | 0.00 | - | 3 | 50 | 44.79% |
| LRCX250321P00710000 | 2024-09-13 11:34AM EDT | 2025-03-21 | 62.62 | 52.00 | 54.55 | 0.00 | - | 10 | 43 | 41.90% |
| LRCX250620P00710000 | 2024-09-13 3:46PM EDT | 2025-06-20 | 77.37 | 67.25 | 71.95 | 0.00 | - | 14 | 77 | 41.44% |
| LRCX250815P00710000 | 2024-09-19 3:11PM EDT | 2025-08-15 | 76.42 | 75.75 | 79.45 | -9.42 | -10.97% | 14 | 17 | 40.57% |
| LRCX250919P00710000 | 2024-09-10 12:40PM EDT | 2025-09-19 | 107.32 | 79.55 | 83.10 | 0.00 | - | - | 1 | 39.87% |
| LRCX260116P00710000 | 2024-08-20 9:30AM EDT | 2026-01-16 | 71.33 | 95.55 | 100.00 | 0.00 | - | 2 | 7 | 39.82% |
© 2024 Yahoo. All rights reserved.