Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00700000 | 2024-05-01 2:56PM EDT | 2024-05-03 | 193.62 | 201.00 | 212.25 | 0.00 | - | 1 | 0 | 325.81% |
| LRCX240517C00700000 | 2024-03-11 10:42AM EDT | 2024-05-17 | 238.35 | 267.20 | 280.75 | 0.00 | - | 1 | 2 | 228.91% |
| LRCX240621C00700000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 214.84 | 206.35 | 218.75 | -22.51 | -9.48% | 2 | 706 | 59.63% |
| LRCX240719C00700000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 187.00 | 210.05 | 221.60 | 0.00 | - | 1 | 14 | 51.46% |
| LRCX240920C00700000 | 2024-04-30 11:55AM EDT | 2024-09-20 | 233.00 | 222.10 | 234.90 | 0.00 | - | 1 | 3 | 49.09% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 233.75 | 245.50 | 251.50 | 0.00 | - | 1 | 8 | 47.19% |
| LRCX250117C00700000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 227.50 | 247.65 | 259.25 | 0.00 | - | 5 | 91 | 48.25% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 275.00 | 273.10 | 286.65 | 0.00 | - | 1 | 2 | 48.00% |
| LRCX260116C00700000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 370.45 | 322.00 | 337.55 | 0.00 | - | 1 | 26 | 51.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00700000 | 2024-04-22 11:27AM EDT | 2024-05-03 | 0.65 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 209.57% |
| LRCX240510P00700000 | 2024-04-23 11:50AM EDT | 2024-05-10 | 0.55 | 0.00 | 0.01 | 0.00 | - | - | 6 | 51.56% |
| LRCX240517P00700000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 0.21 | 0.05 | 0.51 | -0.11 | -34.38% | 1 | 75 | 54.74% |
| LRCX240524P00700000 | 2024-04-12 10:43AM EDT | 2024-05-24 | 1.20 | 0.09 | 0.32 | 0.00 | - | 2 | 3 | 46.00% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 2024-05-31 | 0.68 | 0.13 | 0.54 | 0.00 | - | 1 | 4 | 42.99% |
| LRCX240621P00700000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.50 | 1.01 | 1.36 | 0.00 | - | 2 | 302 | 37.84% |
| LRCX240719P00700000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 4.27 | 2.96 | 3.40 | 0.00 | - | 2 | 29 | 36.18% |
| LRCX240920P00700000 | 2024-04-02 11:21AM EDT | 2024-09-20 | 11.28 | 11.40 | 13.55 | 0.00 | - | 1 | 29 | 38.73% |
| LRCX241220P00700000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 35.85 | 22.10 | 23.20 | 0.00 | - | 5 | 9 | 36.43% |
| LRCX250117P00700000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 24.65 | 25.00 | 26.20 | 0.00 | - | 2 | 208 | 36.07% |
| LRCX250620P00700000 | 2024-04-26 11:42AM EDT | 2025-06-20 | 42.72 | 40.30 | 44.65 | 0.00 | - | 5 | 33 | 35.98% |
| LRCX260116P00700000 | 2024-05-03 11:32AM EDT | 2026-01-16 | 60.70 | 58.80 | 63.10 | -0.76 | -1.24% | 9 | 29 | 34.82% |
© 2024 Yahoo. All rights reserved.