Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240913C00840000 | 2024-09-09 11:54AM EDT | 2024-09-13 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LRCX240920C00840000 | 2024-09-10 11:55AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | -0.30 | -46.15% | 7 | 0 | 12.50% |
| LRCX240927C00840000 | 2024-09-10 11:39AM EDT | 2024-09-27 | 1.59 | 0.00 | 0.00 | -1.21 | -43.21% | 4 | 0 | 12.50% |
| LRCX241004C00840000 | 2024-09-09 2:39PM EDT | 2024-10-04 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX241018C00840000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LRCX241025C00840000 | 2024-09-06 1:30PM EDT | 2024-10-25 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX241115C00840000 | 2024-09-10 2:59PM EDT | 2024-11-15 | 20.84 | 0.00 | 0.00 | -14.71 | -41.38% | 3 | 0 | 6.25% |
| LRCX241220C00840000 | 2024-09-06 11:58AM EDT | 2024-12-20 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250117C00840000 | 2024-09-10 10:34AM EDT | 2025-01-17 | 39.45 | 0.00 | 0.00 | -2.30 | -5.51% | 1 | 0 | 6.25% |
| LRCX250221C00840000 | 2024-09-06 12:14PM EDT | 2025-02-21 | 55.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX250321C00840000 | 2024-09-09 2:14PM EDT | 2025-03-21 | 58.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX250516C00840000 | 2024-08-28 11:40AM EDT | 2025-05-16 | 110.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LRCX250620C00840000 | 2024-09-03 11:06AM EDT | 2025-06-20 | 99.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LRCX250815C00840000 | 2024-09-09 10:16AM EDT | 2025-08-15 | 91.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX260116C00840000 | 2024-09-03 3:51PM EDT | 2026-01-16 | 127.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX261218C00840000 | 2024-09-06 3:54PM EDT | 2026-12-18 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240913P00840000 | 2024-09-04 3:44PM EDT | 2024-09-13 | 77.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240920P00840000 | 2024-09-09 2:36PM EDT | 2024-09-20 | 111.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX240927P00840000 | 2024-09-06 11:31AM EDT | 2024-09-27 | 108.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241018P00840000 | 2024-09-09 2:33PM EDT | 2024-10-18 | 118.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX241115P00840000 | 2024-09-10 9:56AM EDT | 2024-11-15 | 128.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220P00840000 | 2024-09-05 1:47PM EDT | 2024-12-20 | 117.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX250117P00840000 | 2024-09-10 10:04AM EDT | 2025-01-17 | 141.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250221P00840000 | 2024-09-05 12:45PM EDT | 2025-02-21 | 134.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321P00840000 | 2024-09-03 10:09AM EDT | 2025-03-21 | 123.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LRCX250620P00840000 | 2024-09-06 11:59AM EDT | 2025-06-20 | 168.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250815P00840000 | 2024-08-22 11:38AM EDT | 2025-08-15 | 115.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX260116P00840000 | 2024-09-09 1:29PM EDT | 2026-01-16 | 188.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX261218P00840000 | 2024-09-06 11:24AM EDT | 2026-12-18 | 217.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.