Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00930000 | 2024-07-26 3:03PM EDT | 2024-08-02 | 17.00 | 14.95 | 16.80 | -1.58 | -8.50% | 43 | 66 | 60.21% |
| LRCX240809C00930000 | 2024-07-26 10:39AM EDT | 2024-08-09 | 23.10 | 21.20 | 23.10 | -11.92 | -34.04% | 2 | 2 | 52.19% |
| LRCX240816C00930000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 26.81 | 26.75 | 28.45 | +2.07 | +8.37% | 119 | 210 | 50.30% |
| LRCX240823C00930000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 32.00 | 30.60 | 32.80 | 0.00 | - | 2 | - | 48.09% |
| LRCX240830C00930000 | 2024-07-24 10:34AM EDT | 2024-08-30 | 39.52 | 35.35 | 37.70 | -18.52 | -31.91% | 1 | 2 | 47.54% |
| LRCX240920C00930000 | 2024-07-26 2:37PM EDT | 2024-09-20 | 47.37 | 44.80 | 47.10 | +1.02 | +2.20% | 12 | 127 | 44.40% |
| LRCX241220C00930000 | 2024-07-24 10:05AM EDT | 2024-12-20 | 105.80 | 83.25 | 86.15 | 0.00 | - | 3 | 21 | 44.68% |
| LRCX250620C00930000 | 2024-07-23 11:05AM EDT | 2025-06-20 | 173.55 | 126.00 | 136.75 | 0.00 | - | - | 1 | 44.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00930000 | 2024-07-26 2:14PM EDT | 2024-08-02 | 47.91 | 48.65 | 54.85 | -2.24 | -4.47% | 12 | 64 | 61.35% |
| LRCX240809P00930000 | 2024-07-25 2:00PM EDT | 2024-08-09 | 53.36 | 53.70 | 59.65 | +3.46 | +6.93% | 3 | 17 | 50.94% |
| LRCX240816P00930000 | 2024-07-25 1:27PM EDT | 2024-08-16 | 53.76 | 57.95 | 64.30 | 0.00 | - | 10 | 58 | 50.90% |
| LRCX240830P00930000 | 2024-07-18 12:03PM EDT | 2024-08-30 | 48.69 | 64.05 | 70.70 | 0.00 | - | 18 | 9 | 45.37% |
| LRCX240920P00930000 | 2024-07-26 12:11PM EDT | 2024-09-20 | 70.95 | 72.65 | 78.90 | -9.02 | -11.28% | 2 | 94 | 41.83% |
| LRCX241220P00930000 | 2024-07-25 3:30PM EDT | 2024-12-20 | 101.85 | 103.35 | 108.90 | 0.00 | - | 1 | 28 | 39.13% |
| LRCX250620P00930000 | 2024-07-23 11:58AM EDT | 2025-06-20 | 107.45 | 133.55 | 145.00 | 0.00 | - | 1 | 6 | 36.82% |
© 2024 Yahoo. All rights reserved.