Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 2024-05-17 | 139.00 | 158.55 | 170.20 | 0.00 | - | 100 | 102 | 84.53% |
| LRCX240621C00760000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 134.00 | 164.60 | 174.45 | 0.00 | - | 1 | 47 | 49.83% |
| LRCX240719C00760000 | 2024-04-24 11:08AM EDT | 2024-07-19 | 160.00 | 169.50 | 179.40 | 0.00 | - | 2 | 5 | 44.98% |
| LRCX240920C00760000 | 2024-02-07 1:08PM EDT | 2024-09-20 | 156.25 | 238.35 | 247.05 | 0.00 | - | 3 | 2 | 71.61% |
| LRCX250117C00760000 | 2024-04-18 9:48AM EDT | 2025-01-17 | 214.04 | 220.65 | 228.15 | 0.00 | - | 1 | 49 | 46.54% |
| LRCX260116C00760000 | 2024-03-14 11:30AM EDT | 2026-01-16 | 300.00 | 317.95 | 331.30 | 0.00 | - | 1 | 10 | 54.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00760000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.27 | 0.00 | - | 45 | 45 | 66.99% |
| LRCX240517P00760000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.27 | 0.00 | 1.50 | 0.00 | - | 6 | 44 | 54.55% |
| LRCX240524P00760000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 0.87 | 0.38 | 0.66 | 0.00 | - | 5 | 22 | 42.48% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 2.13 | 0.66 | 1.02 | 0.00 | - | 1 | 4 | 39.00% |
| LRCX240607P00760000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 1.90 | 1.15 | 1.62 | 0.00 | - | 2 | 2 | 37.63% |
| LRCX240621P00760000 | 2024-05-06 10:19AM EDT | 2024-06-21 | 2.70 | 2.60 | 2.82 | -2.08 | -43.51% | 1 | 110 | 35.32% |
| LRCX240719P00760000 | 2024-04-24 1:38PM EDT | 2024-07-19 | 15.01 | 6.25 | 6.55 | 0.00 | - | 2 | 14 | 34.40% |
| LRCX240920P00760000 | 2024-04-18 3:03PM EDT | 2024-09-20 | 30.80 | 16.70 | 17.40 | 0.00 | - | 2 | 8 | 34.72% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 53.45 | 32.35 | 33.35 | 0.00 | - | 3 | 40 | 35.31% |
| LRCX250117P00760000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 40.00 | 36.00 | 37.20 | 0.00 | - | 2 | 166 | 35.08% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 2025-03-21 | 56.90 | 44.35 | 46.40 | 0.00 | - | - | 26 | 35.06% |
| LRCX250620P00760000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 58.90 | 55.35 | 57.70 | 0.00 | - | 3 | 18 | 34.73% |
| LRCX260116P00760000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 76.95 | 75.25 | 78.85 | 0.00 | - | 8 | 4 | 33.83% |
© 2024 Yahoo. All rights reserved.