Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00700000 | 2024-07-23 9:36AM EDT | 2024-08-02 | 275.40 | 190.55 | 199.75 | 0.00 | - | - | 4 | 82.42% |
| LRCX240816C00700000 | 2024-07-24 1:55PM EDT | 2024-08-16 | 228.20 | 193.45 | 201.90 | 0.00 | - | 1 | 2 | 64.94% |
| LRCX240920C00700000 | 2024-07-22 11:30AM EDT | 2024-09-20 | 258.95 | 199.35 | 209.30 | 0.00 | - | 1 | 20 | 53.24% |
| LRCX241220C00700000 | 2024-05-29 10:10AM EDT | 2024-12-20 | 289.19 | 398.80 | 411.85 | 0.00 | - | 1 | 9 | 154.27% |
| LRCX250117C00700000 | 2024-07-25 3:33PM EDT | 2025-01-17 | 236.50 | 226.75 | 235.20 | 0.00 | - | 6 | 94 | 51.36% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 275.00 | 272.00 | 287.80 | 0.00 | - | 1 | 2 | 55.39% |
| LRCX260116C00700000 | 2024-07-19 2:39PM EDT | 2026-01-16 | 315.90 | 286.60 | 299.80 | 0.00 | - | 1 | 26 | 49.21% |
| LRCX261218C00700000 | 2024-07-15 12:16PM EDT | 2026-12-18 | 482.03 | 326.05 | 344.00 | 0.00 | - | 9 | 9 | 48.85% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00700000 | 2024-07-26 9:49AM EDT | 2024-08-02 | 0.42 | 0.02 | 2.78 | +0.22 | +110.00% | 4 | 8 | 96.80% |
| LRCX240809P00700000 | 2024-07-22 9:43AM EDT | 2024-08-09 | 0.40 | 0.11 | 0.87 | 0.00 | - | 1 | 1 | 57.96% |
| LRCX240816P00700000 | 2024-07-26 1:48PM EDT | 2024-08-16 | 1.10 | 1.19 | 1.44 | -0.08 | -6.78% | 2 | 15 | 55.27% |
| LRCX240920P00700000 | 2024-07-26 12:18PM EDT | 2024-09-20 | 4.71 | 5.00 | 5.60 | -0.79 | -14.36% | 1 | 175 | 45.86% |
| LRCX241220P00700000 | 2024-07-24 3:21PM EDT | 2024-12-20 | 20.50 | 19.60 | 20.75 | +3.95 | +23.87% | 10 | 50 | 42.36% |
| LRCX250117P00700000 | 2024-07-25 10:38AM EDT | 2025-01-17 | 22.35 | 23.20 | 24.40 | 0.00 | - | 25 | 276 | 41.32% |
| LRCX250321P00700000 | 2024-07-26 11:53AM EDT | 2025-03-21 | 31.01 | 29.55 | 34.25 | -0.70 | -2.21% | 2 | 17 | 40.81% |
| LRCX250620P00700000 | 2024-07-25 12:03PM EDT | 2025-06-20 | 40.96 | 41.30 | 46.10 | 0.00 | - | 1 | 38 | 39.83% |
| LRCX260116P00700000 | 2024-06-10 11:23AM EDT | 2026-01-16 | 43.28 | 28.10 | 34.95 | 0.00 | - | 10 | 19 | 27.37% |
| LRCX261218P00700000 | 2024-07-19 3:45PM EDT | 2026-12-18 | 80.50 | 84.00 | 92.00 | 0.00 | - | 4 | 6 | 35.58% |
© 2024 Yahoo. All rights reserved.