Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00800000 | 2024-07-25 3:13PM EDT | 2024-08-02 | 101.00 | 95.05 | 103.05 | 0.00 | - | - | - | 67.24% |
| LRCX240809C00800000 | 2024-07-11 11:57AM EDT | 2024-08-09 | 282.56 | 99.00 | 104.80 | 0.00 | - | - | 0 | 55.53% |
| LRCX240816C00800000 | 2024-07-22 3:17PM EDT | 2024-08-16 | 180.00 | 102.60 | 109.55 | 0.00 | - | 1 | 2 | 53.42% |
| LRCX240920C00800000 | 2024-07-25 10:08AM EDT | 2024-09-20 | 123.43 | 114.65 | 122.55 | 0.00 | - | 10 | 113 | 48.82% |
| LRCX241220C00800000 | 2024-07-26 2:10PM EDT | 2024-12-20 | 157.00 | 148.35 | 156.90 | -27.20 | -14.77% | 2 | 28 | 48.11% |
| LRCX250117C00800000 | 2024-07-24 3:59PM EDT | 2025-01-17 | 164.06 | 155.85 | 164.40 | -10.46 | -5.99% | 1 | 119 | 47.55% |
| LRCX250620C00800000 | 2024-07-18 1:51PM EDT | 2025-06-20 | 234.00 | 192.80 | 202.00 | 0.00 | - | 1 | 5 | 47.15% |
| LRCX260116C00800000 | 2024-07-25 2:19PM EDT | 2026-01-16 | 241.70 | 230.80 | 240.55 | 0.00 | - | 3 | 48 | 46.78% |
| LRCX261218C00800000 | 2024-07-25 11:51AM EDT | 2026-12-18 | 287.89 | 274.00 | 292.00 | 0.00 | - | 4 | 6 | 47.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00800000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 3.50 | 3.40 | 3.95 | +0.02 | +0.57% | 33 | 63 | 63.88% |
| LRCX240809P00800000 | 2024-07-26 2:42PM EDT | 2024-08-09 | 6.66 | 6.40 | 7.20 | +0.16 | +2.46% | 12 | - | 54.34% |
| LRCX240816P00800000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 9.71 | 9.05 | 10.05 | -1.99 | -17.01% | 208 | 44 | 50.87% |
| LRCX240823P00800000 | 2024-07-24 10:13AM EDT | 2024-08-23 | 6.55 | 8.75 | 12.50 | 0.00 | - | 3 | 3 | 47.92% |
| LRCX240830P00800000 | 2024-07-25 9:57AM EDT | 2024-08-30 | 15.00 | 14.20 | 15.35 | 0.00 | - | 1 | 11 | 46.65% |
| LRCX240920P00800000 | 2024-07-26 1:11PM EDT | 2024-09-20 | 18.05 | 20.20 | 21.10 | -2.06 | -10.24% | 3 | 119 | 42.54% |
| LRCX241115P00800000 | 2024-07-26 3:32PM EDT | 2024-11-15 | 38.42 | 36.25 | 40.30 | -0.91 | -2.31% | 30 | 22 | 42.19% |
| LRCX241220P00800000 | 2024-07-25 12:39PM EDT | 2024-12-20 | 43.85 | 44.95 | 46.85 | +3.55 | +8.81% | 3 | 151 | 40.25% |
| LRCX250117P00800000 | 2024-07-25 2:13PM EDT | 2025-01-17 | 47.90 | 49.95 | 51.85 | 0.00 | - | 127 | 272 | 39.26% |
| LRCX250321P00800000 | 2024-07-23 3:51PM EDT | 2025-03-21 | 44.34 | 57.85 | 65.35 | 0.00 | - | 1 | 53 | 39.05% |
| LRCX250516P00800000 | 2024-07-23 3:51PM EDT | 2025-05-16 | 51.17 | 66.70 | 74.70 | 0.00 | - | - | 1 | 38.45% |
| LRCX250620P00800000 | 2024-07-19 2:11PM EDT | 2025-06-20 | 65.10 | 72.65 | 79.45 | 0.00 | - | 2 | 44 | 37.93% |
| LRCX260116P00800000 | 2024-07-25 1:22PM EDT | 2026-01-16 | 96.60 | 96.50 | 103.40 | 0.00 | - | 5 | 258 | 35.84% |
| LRCX261218P00800000 | 2024-07-17 3:36PM EDT | 2026-12-18 | 105.00 | 121.00 | 135.00 | 0.00 | - | 4 | 11 | 34.54% |
© 2024 Yahoo. All rights reserved.