Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240913C00940000 | 2024-09-04 12:25PM EDT | 2024-09-13 | 0.41 | 0.00 | 3.80 | 0.00 | - | 1 | 8 | 134.89% |
| LRCX240920C00940000 | 2024-09-09 11:21AM EDT | 2024-09-20 | 0.66 | 0.10 | 4.40 | +0.61 | +1,220.00% | 4 | 43 | 84.02% |
| LRCX240927C00940000 | 2024-08-23 2:28PM EDT | 2024-09-27 | 12.66 | 0.00 | 1.78 | 0.00 | - | 2 | 2 | 55.81% |
| LRCX241018C00940000 | 2024-09-09 11:33AM EDT | 2024-10-18 | 1.76 | 0.62 | 3.15 | -0.89 | -33.58% | 1 | 17 | 47.79% |
| LRCX241115C00940000 | 2024-09-05 3:33PM EDT | 2024-11-15 | 12.80 | 7.05 | 9.20 | 0.00 | - | 2 | 45 | 47.50% |
| LRCX241220C00940000 | 2024-09-09 2:23PM EDT | 2024-12-20 | 14.71 | 14.00 | 15.35 | -1.99 | -11.92% | 30 | 85 | 45.11% |
| LRCX250117C00940000 | 2024-09-09 1:14PM EDT | 2025-01-17 | 20.35 | 19.50 | 20.70 | -1.11 | -5.17% | 2 | 76 | 44.37% |
| LRCX250221C00940000 | 2024-09-09 2:41PM EDT | 2025-02-21 | 27.50 | 26.75 | 29.85 | -29.89 | -52.08% | 1 | 3 | 45.43% |
| LRCX250321C00940000 | 2024-08-29 11:13AM EDT | 2025-03-21 | 62.50 | 32.35 | 34.35 | 0.00 | - | 4 | 16 | 44.58% |
| LRCX250620C00940000 | 2024-09-09 1:09PM EDT | 2025-06-20 | 50.70 | 48.35 | 51.35 | -29.05 | -36.43% | 1 | 2 | 44.26% |
| LRCX250815C00940000 | 2024-09-04 10:15AM EDT | 2025-08-15 | 69.04 | 56.35 | 63.60 | 0.00 | - | - | 1 | 45.13% |
| LRCX260116C00940000 | 2024-09-06 1:48PM EDT | 2026-01-16 | 85.25 | 79.30 | 83.70 | +0.11 | +0.13% | 4 | 12 | 43.59% |
| LRCX261218C00940000 | 2024-09-06 3:54PM EDT | 2026-12-18 | 125.81 | 116.75 | 128.25 | 0.00 | - | 3 | 12 | 43.81% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240913P00940000 | 2024-08-09 12:09PM EDT | 2024-09-13 | 142.09 | 203.10 | 213.45 | 0.00 | - | - | 0 | 143.26% |
| LRCX240920P00940000 | 2024-09-06 9:41AM EDT | 2024-09-20 | 198.80 | 204.00 | 213.55 | 0.00 | - | 4 | 78 | 89.61% |
| LRCX241018P00940000 | 2024-08-15 2:37PM EDT | 2024-10-18 | 84.95 | 203.70 | 214.30 | 0.00 | - | - | 4 | 61.13% |
| LRCX241115P00940000 | 2024-08-29 10:51AM EDT | 2024-11-15 | 137.59 | 206.85 | 217.35 | 0.00 | - | 5 | 23 | 50.99% |
| LRCX241220P00940000 | 2024-08-30 9:59AM EDT | 2024-12-20 | 147.46 | 212.10 | 220.60 | 0.00 | - | 5 | 36 | 44.70% |
| LRCX250117P00940000 | 2024-09-03 3:37PM EDT | 2025-01-17 | 192.06 | 215.60 | 222.35 | 0.00 | - | 2 | 110 | 41.11% |
| LRCX250221P00940000 | 2024-07-24 11:51AM EDT | 2025-02-21 | 106.30 | 141.60 | 150.20 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX250321P00940000 | 2024-07-25 11:59AM EDT | 2025-03-21 | 125.14 | 145.60 | 156.50 | 0.00 | - | 2 | 16 | 0.00% |
| LRCX250516P00940000 | 2024-08-14 1:27PM EDT | 2025-05-16 | 165.60 | 228.50 | 240.10 | 0.00 | - | 1 | 3 | 39.30% |
| LRCX260116P00940000 | 2024-08-15 2:46PM EDT | 2026-01-16 | 172.10 | 252.35 | 260.00 | 0.00 | - | 2 | 12 | 34.55% |
| LRCX261218P00940000 | 2024-08-27 11:06AM EDT | 2026-12-18 | 232.02 | 276.00 | 288.65 | 0.00 | - | 5 | 64 | 33.50% |
© 2024 Yahoo. All rights reserved.