Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240913C00730000 | 2024-09-06 3:52PM EDT | 2024-09-13 | 20.80 | 20.50 | 21.95 | -16.85 | -44.75% | 16 | 19 | 51.43% |
| LRCX240920C00730000 | 2024-09-06 3:45PM EDT | 2024-09-20 | 27.20 | 27.40 | 28.80 | -16.40 | -37.61% | 4 | 54 | 48.72% |
| LRCX241018C00730000 | 2024-09-06 2:29PM EDT | 2024-10-18 | 48.70 | 47.00 | 50.00 | -124.53 | -71.89% | 10 | 10 | 49.16% |
| LRCX241220C00730000 | 2024-09-06 10:44AM EDT | 2024-12-20 | 79.40 | 77.75 | 81.15 | -16.15 | -16.90% | 2 | 3 | 50.98% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 217.25 | 280.10 | 292.05 | 0.00 | - | - | 2 | 138.88% |
| LRCX250620C00730000 | 2024-08-14 9:45AM EDT | 2025-06-20 | 194.86 | 119.25 | 125.60 | 0.00 | - | 1 | 1 | 48.20% |
| LRCX260116C00730000 | 2024-07-25 11:51AM EDT | 2026-01-16 | 282.86 | 226.05 | 241.95 | 0.00 | - | 4 | 8 | 70.07% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240913P00730000 | 2024-09-06 3:19PM EDT | 2024-09-13 | 16.45 | 16.25 | 17.55 | +5.57 | +51.19% | 52 | 45 | 50.10% |
| LRCX240920P00730000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 24.95 | 24.60 | 25.65 | +8.15 | +48.51% | 32 | 106 | 49.97% |
| LRCX240927P00730000 | 2024-09-06 1:03PM EDT | 2024-09-27 | 28.50 | 28.75 | 31.65 | +11.30 | +65.70% | 19 | 8 | 49.09% |
| LRCX241004P00730000 | 2024-09-05 10:52AM EDT | 2024-10-04 | 25.83 | 33.95 | 37.35 | 0.00 | - | 6 | 14 | 49.45% |
| LRCX241018P00730000 | 2024-09-06 2:18PM EDT | 2024-10-18 | 44.10 | 42.55 | 44.25 | +8.00 | +22.16% | 11 | 36 | 47.20% |
| LRCX241115P00730000 | 2024-09-06 3:29PM EDT | 2024-11-15 | 56.70 | 55.30 | 59.20 | +7.95 | +16.31% | 3 | 2 | 48.22% |
| LRCX241220P00730000 | 2024-09-06 3:08PM EDT | 2024-12-20 | 66.58 | 67.55 | 69.90 | +16.10 | +31.89% | 7 | 23 | 46.19% |
| LRCX250321P00730000 | 2024-09-06 2:47PM EDT | 2025-03-21 | 87.98 | 86.80 | 90.45 | +39.26 | +80.58% | 11 | 27 | 43.46% |
| LRCX250620P00730000 | 2024-08-07 9:52AM EDT | 2025-06-20 | 86.25 | 96.95 | 104.00 | 0.00 | - | 1 | 3 | 41.21% |
| LRCX260116P00730000 | 2024-08-15 10:08AM EDT | 2026-01-16 | 83.00 | 121.60 | 133.40 | 0.00 | - | 2 | 47 | 40.13% |
© 2024 Yahoo. All rights reserved.