Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:1120.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920C01120000 | 2024-09-09 10:59AM EDT | 2024-09-20 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 139 | 154.00% |
| LRCX240927C01120000 | 2024-09-09 9:30AM EDT | 2024-09-27 | 0.42 | - | 0.52 | 0.00 | - | - | 114 | 94.73% |
| LRCX241018C01120000 | 2024-08-08 3:33PM EDT | 2024-10-18 | 3.00 | 0.00 | 4.55 | 0.00 | - | 1 | 6 | 70.97% |
| LRCX241115C01120000 | 2024-09-13 11:40AM EDT | 2024-11-15 | 0.90 | 0.29 | 1.79 | 0.00 | - | 1 | 23 | 50.16% |
| LRCX241220C01120000 | 2024-09-12 2:25PM EDT | 2024-12-20 | 3.25 | 2.46 | 3.35 | 0.00 | - | 1 | 28 | 44.60% |
| LRCX250117C01120000 | 2024-09-13 10:40AM EDT | 2025-01-17 | 6.40 | 4.70 | 6.35 | 0.00 | - | 1 | 148 | 44.68% |
| LRCX250221C01120000 | 2024-08-30 2:50PM EDT | 2025-02-21 | 17.70 | 8.80 | 10.80 | 0.00 | - | 54 | 55 | 44.74% |
| LRCX250321C01120000 | 2024-07-18 1:40PM EDT | 2025-03-21 | 68.76 | 36.65 | 42.65 | 0.00 | - | 1 | 7 | 61.80% |
| LRCX250516C01120000 | 2024-07-31 12:40PM EDT | 2025-05-16 | 68.30 | 27.60 | 37.40 | 0.00 | - | - | 2 | 50.40% |
| LRCX250620C01120000 | 2024-08-06 10:59AM EDT | 2025-06-20 | 40.80 | 23.45 | 29.60 | 0.00 | - | 1 | 22 | 45.60% |
| LRCX250815C01120000 | 2024-08-22 3:23PM EDT | 2025-08-15 | 58.35 | 29.85 | 35.05 | 0.00 | - | - | 1 | 44.17% |
| LRCX250919C01120000 | 2024-09-11 12:02PM EDT | 2025-09-19 | 34.35 | 32.55 | 37.50 | 0.00 | - | - | 7 | 43.08% |
| LRCX260116C01120000 | 2024-07-18 2:31PM EDT | 2026-01-16 | 130.50 | 91.30 | 98.00 | 0.00 | - | 2 | 7 | 56.10% |
| LRCX261218C01120000 | 2024-06-20 2:40PM EDT | 2026-12-18 | 264.37 | 165.15 | 178.30 | 0.00 | - | 1 | 2 | 60.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920P01120000 | 2024-07-16 1:21PM EDT | 2024-09-20 | 90.68 | 223.10 | 237.80 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220P01120000 | 2024-07-12 1:55PM EDT | 2024-12-20 | 112.50 | 309.30 | 320.20 | 0.00 | - | 5 | 28 | 0.00% |
| LRCX250117P01120000 | 2024-09-06 9:42AM EDT | 2025-01-17 | 379.25 | 359.00 | 373.30 | 0.00 | - | 1 | 1 | 39.33% |
| LRCX250321P01120000 | 2024-07-25 10:10AM EDT | 2025-03-21 | 251.45 | 281.30 | 292.50 | 0.00 | - | 3 | 1 | 0.00% |
| LRCX250620P01120000 | 2024-07-12 2:22PM EDT | 2025-06-20 | 147.97 | 324.30 | 337.90 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX260116P01120000 | 2024-09-06 9:42AM EDT | 2026-01-16 | 395.02 | 379.10 | 390.70 | 0.00 | - | 1 | 8 | 30.72% |
© 2024 Yahoo. All rights reserved.