Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00730000 | 2024-05-03 12:12PM EDT | 2024-05-10 | 180.22 | 192.40 | 202.50 | 0.00 | - | 4 | 4 | 154.33% |
| LRCX240517C00730000 | 2024-04-30 1:34PM EDT | 2024-05-17 | 175.19 | 194.30 | 204.55 | 0.00 | - | 1 | 1 | 70.22% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 2024-06-21 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 74.80% |
| LRCX240719C00730000 | 2024-02-16 2:56PM EDT | 2024-07-19 | 236.70 | 204.95 | 210.50 | 0.00 | - | 100 | 101 | 48.15% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 2024-09-20 | 258.99 | 200.10 | 205.75 | 0.00 | - | 1 | 5 | 30.55% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 204.15 | 239.45 | 244.10 | 0.00 | - | 1 | 1 | 46.18% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 217.25 | 257.30 | 261.75 | 0.00 | - | - | 2 | 46.08% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 2025-06-20 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 44.89% |
| LRCX260116C00730000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 312.52 | 303.70 | 312.40 | 0.00 | - | 1 | 13 | 46.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00730000 | 2024-04-23 1:41PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX240517P00730000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 19 | 67.72% |
| LRCX240524P00730000 | 2024-04-25 12:31PM EDT | 2024-05-24 | 1.20 | 0.05 | 4.45 | 0.00 | - | - | 3 | 64.43% |
| LRCX240531P00730000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 0.50 | 0.22 | 0.53 | 0.00 | - | 6 | 6 | 42.90% |
| LRCX240621P00730000 | 2024-05-06 11:39AM EDT | 2024-06-21 | 1.62 | 1.12 | 1.36 | 0.00 | - | 2 | 20 | 36.71% |
| LRCX240719P00730000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 8.50 | 3.45 | 3.70 | 0.00 | - | 1 | 29 | 35.28% |
| LRCX240920P00730000 | 2024-03-08 4:25PM EDT | 2024-09-20 | 20.65 | 15.05 | 16.45 | 0.00 | - | 1 | 51 | 39.29% |
| LRCX241220P00730000 | 2024-01-30 2:06PM EDT | 2024-12-20 | 52.00 | 33.75 | 34.95 | 0.00 | - | 4 | 20 | 40.88% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 41.25 | 35.20 | 37.05 | 0.00 | - | 2 | 2 | 35.47% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 2025-06-20 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 39.98% |
| LRCX260116P00730000 | 2024-03-21 9:45AM EDT | 2026-01-16 | 62.82 | 79.30 | 86.55 | 0.00 | - | 1 | 56 | 39.46% |
© 2024 Yahoo. All rights reserved.