Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241011C00780000 | 2024-10-02 1:09PM EDT | 2024-10-11 | 51.28 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| LRCX241018C00780000 | 2024-09-19 3:13PM EDT | 2024-10-18 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX241025C00780000 | 2024-09-26 2:23PM EDT | 2024-10-25 | 92.00 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 50.00% |
| LRCX241115C00780000 | 2024-10-01 1:58PM EDT | 2024-11-15 | 67.42 | 0.00 | 0.00 | 0.00 | - | 14 | 100 | 50.00% |
| LRCX241220C00780000 | 2024-10-01 10:44AM EDT | 2024-12-20 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| LRCX250117C00780000 | 2024-10-02 1:23PM EDT | 2025-01-17 | 106.95 | 0.00 | 0.00 | 0.00 | - | 18 | 187 | 50.00% |
| LRCX250221C00780000 | 2024-10-01 2:22PM EDT | 2025-02-21 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| LRCX250321C00780000 | 2024-09-26 2:11PM EDT | 2025-03-21 | 143.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| LRCX250516C00780000 | 2024-09-25 11:32AM EDT | 2025-05-16 | 131.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LRCX250620C00780000 | 2024-09-16 9:46AM EDT | 2025-06-20 | 105.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LRCX250815C00780000 | 2024-09-06 10:48AM EDT | 2025-08-15 | 113.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX250919C00780000 | 2024-10-02 1:09PM EDT | 2025-09-19 | 168.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LRCX260116C00780000 | 2024-09-25 3:27PM EDT | 2026-01-16 | 174.66 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| LRCX261218C00780000 | 2024-09-11 12:25PM EDT | 2026-12-18 | 183.64 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| LRCX270115C00780000 | 2024-09-19 9:34AM EDT | 2027-01-15 | 213.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241011P00780000 | 2024-10-02 3:24PM EDT | 2024-10-11 | 7.43 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| LRCX241018P00780000 | 2024-10-02 12:29PM EDT | 2024-10-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 0.00% |
| LRCX241025P00780000 | 2024-10-02 11:42AM EDT | 2024-10-25 | 21.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX241101P00780000 | 2024-09-26 3:14PM EDT | 2024-11-01 | 19.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241108P00780000 | 2024-09-27 10:33AM EDT | 2024-11-08 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241115P00780000 | 2024-10-01 1:58PM EDT | 2024-11-15 | 43.87 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| LRCX241220P00780000 | 2024-10-02 2:20PM EDT | 2024-12-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| LRCX250117P00780000 | 2024-10-01 11:21AM EDT | 2025-01-17 | 55.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX250221P00780000 | 2024-09-26 9:53AM EDT | 2025-02-21 | 53.45 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| LRCX250321P00780000 | 2024-10-01 2:00PM EDT | 2025-03-21 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| LRCX250516P00780000 | 2024-09-05 1:47PM EDT | 2025-05-16 | 111.59 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LRCX250620P00780000 | 2024-10-02 2:45PM EDT | 2025-06-20 | 89.85 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| LRCX250815P00780000 | 2024-09-19 3:11PM EDT | 2025-08-15 | 108.00 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| LRCX250919P00780000 | 2024-09-20 9:56AM EDT | 2025-09-19 | 120.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX260116P00780000 | 2024-09-19 10:38AM EDT | 2026-01-16 | 127.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| LRCX261218P00780000 | 2024-09-26 10:14AM EDT | 2026-12-18 | 137.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LRCX270115P00780000 | 2024-09-19 9:34AM EDT | 2027-01-15 | 160.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.