Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00600000 | 2024-04-25 2:51PM EDT | 2024-05-17 | 305.71 | 323.45 | 331.65 | +305.71 | - | - | 1 | 100.00% |
| LRCX240621C00600000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 273.40 | 324.00 | 334.80 | 0.00 | - | 4 | 97 | 67.68% |
| LRCX240719C00600000 | 2024-02-08 1:14PM EDT | 2024-07-19 | 280.92 | 362.95 | 374.75 | 0.00 | - | 1 | 2 | 109.49% |
| LRCX240920C00600000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 285.08 | 332.80 | 344.65 | 0.00 | - | 4 | 5 | 55.28% |
| LRCX250117C00600000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 300.93 | 347.75 | 358.85 | 0.00 | - | 2 | 77 | 51.77% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 310.65 | 354.85 | 369.90 | +310.65 | - | - | 5 | 51.64% |
| LRCX250620C00600000 | 2024-01-29 4:51PM EDT | 2025-06-20 | 305.00 | 374.35 | 385.75 | 0.00 | - | 1 | 4 | 53.71% |
| LRCX260116C00600000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 383.85 | 390.00 | 406.00 | 0.00 | - | 2 | 26 | 50.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 2024-05-17 | 0.25 | 0.00 | 1.36 | 0.00 | - | 10 | 14 | 83.57% |
| LRCX240621P00600000 | 2024-04-26 2:23PM EDT | 2024-06-21 | 0.41 | 0.19 | 0.50 | -0.13 | -24.07% | 3 | 248 | 48.39% |
| LRCX240719P00600000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 1.48 | 0.68 | 1.10 | 0.00 | - | 1 | 12 | 43.95% |
| LRCX240920P00600000 | 2024-04-24 9:32AM EDT | 2024-09-20 | 4.79 | 3.00 | 3.65 | 0.00 | - | 2 | 16 | 40.74% |
| LRCX241220P00600000 | 2024-04-23 1:14PM EDT | 2024-12-20 | 12.88 | 8.70 | 9.60 | 0.00 | - | 1 | 8 | 39.73% |
| LRCX250117P00600000 | 2024-04-12 3:34PM EDT | 2025-01-17 | 12.70 | 10.55 | 11.35 | 0.00 | - | 1 | 584 | 39.26% |
| LRCX250620P00600000 | 2024-03-08 12:17PM EDT | 2025-06-20 | 24.12 | 21.10 | 25.25 | 0.00 | - | 2 | 1 | 39.78% |
| LRCX260116P00600000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 38.80 | 32.00 | 36.00 | 0.00 | - | 2 | 37 | 36.92% |
© 2024 Yahoo. All rights reserved.