Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00800000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 124.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 126.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240524C00800000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 131.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX240531C00800000 | 2024-05-02 10:01AM EDT | 2024-05-31 | 84.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 117.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00800000 | 2024-05-06 1:38PM EDT | 2024-06-21 | 133.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240719C00800000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 128.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240920C00800000 | 2024-04-01 12:50PM EDT | 2024-09-20 | 226.89 | 137.15 | 146.90 | 0.00 | - | 3 | 11 | 31.89% |
| LRCX241220C00800000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 232.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX250117C00800000 | 2024-04-29 12:33PM EDT | 2025-01-17 | 198.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250620C00800000 | 2024-04-25 2:35PM EDT | 2025-06-20 | 218.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX260116C00800000 | 2024-05-02 1:07PM EDT | 2026-01-16 | 230.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00800000 | 2024-05-03 2:03PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX240517P00800000 | 2024-05-06 3:21PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LRCX240524P00800000 | 2024-05-01 2:16PM EDT | 2024-05-24 | 7.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LRCX240531P00800000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 3.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LRCX240607P00800000 | 2024-05-01 12:15PM EDT | 2024-06-07 | 12.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240621P00800000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240719P00800000 | 2024-05-06 11:42AM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LRCX240920P00800000 | 2024-04-30 2:10PM EDT | 2024-09-20 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX241220P00800000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250117P00800000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LRCX250620P00800000 | 2024-04-19 2:42PM EDT | 2025-06-20 | 92.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX260116P00800000 | 2024-04-22 3:34PM EDT | 2026-01-16 | 110.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.