Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:735.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920C00735000 | 2024-09-16 10:31AM EDT | 2024-09-20 | 25.00 | 25.25 | 28.50 | -14.10 | -36.06% | 2 | 51 | 47.91% |
| LRCX240927C00735000 | 2024-09-16 10:41AM EDT | 2024-09-27 | 34.00 | 30.95 | 36.05 | -7.00 | -17.07% | 2 | 3 | 46.06% |
| LRCX241004C00735000 | 2024-09-12 11:47AM EDT | 2024-10-04 | 37.70 | 39.35 | 41.30 | 0.00 | - | 2 | 26 | 44.69% |
| LRCX241011C00735000 | 2024-09-13 2:43PM EDT | 2024-10-11 | 55.10 | 43.45 | 47.20 | 0.00 | - | - | 15 | 45.87% |
| LRCX241018C00735000 | 2024-09-12 2:23PM EDT | 2024-10-18 | 51.77 | 49.15 | 51.50 | 0.00 | - | 1 | 5 | 45.64% |
| LRCX241025C00735000 | 2024-09-11 9:30AM EDT | 2024-10-25 | 49.60 | 57.40 | 62.35 | 0.00 | - | 2 | 3 | 50.13% |
| LRCX241115C00735000 | 2024-09-12 11:59AM EDT | 2024-11-15 | 68.00 | 68.60 | 73.10 | 0.00 | - | 2 | 9 | 51.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920P00735000 | 2024-09-16 10:15AM EDT | 2024-09-20 | 7.25 | 8.15 | 9.25 | +1.14 | +18.66% | 96 | 122 | 50.14% |
| LRCX240927P00735000 | 2024-09-11 3:15PM EDT | 2024-09-27 | 17.40 | 14.90 | 17.35 | 0.00 | - | 12 | 52 | 48.49% |
| LRCX241004P00735000 | 2024-09-13 12:30PM EDT | 2024-10-04 | 17.34 | 19.85 | 22.70 | 0.00 | - | 11 | 21 | 46.74% |
| LRCX241011P00735000 | 2024-09-13 12:20PM EDT | 2024-10-11 | 21.70 | 24.60 | 27.10 | 0.00 | - | 11 | 15 | 45.67% |
| LRCX241018P00735000 | 2024-09-13 10:38AM EDT | 2024-10-18 | 27.66 | 29.80 | 31.50 | 0.00 | - | 1 | 139 | 45.58% |
| LRCX241025P00735000 | 2024-09-13 3:02PM EDT | 2024-10-25 | 33.05 | 34.85 | 40.00 | 0.00 | - | - | 4 | 50.21% |
| LRCX241115P00735000 | 2024-09-11 9:30AM EDT | 2024-11-15 | 56.45 | 44.90 | 48.10 | 0.00 | - | 1 | 16 | 47.43% |
© 2024 Yahoo. All rights reserved.