Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:810.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00810000 | 2024-04-24 10:37AM EDT | 2024-05-03 | 100.25 | 64.50 | 72.45 | 0.00 | - | - | 1 | 66.26% |
| LRCX240510C00810000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 84.20 | 68.10 | 74.00 | 0.00 | - | - | 5 | 42.60% |
| LRCX240517C00810000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 116.78 | 70.85 | 76.60 | 0.00 | - | 2 | 4 | 39.09% |
| LRCX240621C00810000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 102.65 | 87.30 | 91.25 | 0.00 | - | 6 | 27 | 37.71% |
| LRCX240719C00810000 | 2024-04-23 12:00PM EDT | 2024-07-19 | 113.40 | 96.60 | 103.50 | 0.00 | - | 1 | 26 | 39.30% |
| LRCX240920C00810000 | 2024-03-11 11:11AM EDT | 2024-09-20 | 183.60 | 197.20 | 205.45 | 0.00 | - | 1 | 1 | 78.34% |
| LRCX250620C00810000 | 2024-01-19 12:44PM EDT | 2025-06-20 | 149.00 | 237.15 | 249.80 | 0.00 | - | 1 | 1 | 58.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00810000 | 2024-05-01 9:57AM EDT | 2024-05-03 | 0.17 | 0.09 | 0.25 | +0.08 | +88.89% | 37 | 35 | 44.78% |
| LRCX240510P00810000 | 2024-04-30 1:45PM EDT | 2024-05-10 | 1.06 | 1.88 | 2.23 | 0.00 | - | 2 | 18 | 37.79% |
| LRCX240517P00810000 | 2024-04-30 11:04AM EDT | 2024-05-17 | 1.81 | 4.75 | 5.10 | 0.00 | - | 50 | 419 | 36.90% |
| LRCX240524P00810000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 6.50 | 8.25 | 8.80 | 0.00 | - | 1 | 3 | 37.78% |
| LRCX240531P00810000 | 2024-04-29 10:47AM EDT | 2024-05-31 | 4.94 | 10.10 | 10.80 | 0.00 | - | 9 | 10 | 36.12% |
| LRCX240621P00810000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 11.84 | 17.05 | 17.75 | 0.00 | - | 11 | 87 | 34.92% |
| LRCX240719P00810000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 25.20 | 25.40 | 26.30 | +7.67 | +43.75% | 2 | 10 | 34.56% |
| LRCX240920P00810000 | 2024-05-01 10:39AM EDT | 2024-09-20 | 41.95 | 42.00 | 43.45 | +11.20 | +36.42% | 6 | 18 | 34.87% |
| LRCX250620P00810000 | 2024-02-29 11:06AM EDT | 2025-06-20 | 82.43 | 64.05 | 70.90 | 0.00 | - | 1 | 3 | 28.56% |
© 2024 Yahoo. All rights reserved.