Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00830000 | 2024-05-06 2:42PM EDT | 2024-05-10 | 95.00 | 90.15 | 97.90 | +20.00 | +26.67% | 5 | 5 | 71.19% |
| LRCX240517C00830000 | 2024-04-24 1:35PM EDT | 2024-05-17 | 77.40 | 92.00 | 100.00 | 0.00 | - | 1 | 14 | 52.81% |
| LRCX240621C00830000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 112.52 | 106.55 | 110.50 | 0.00 | - | 1 | 37 | 39.50% |
| LRCX240719C00830000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 171.24 | 115.55 | 122.05 | 0.00 | - | 1 | 10 | 40.41% |
| LRCX240920C00830000 | 2024-02-08 1:31PM EDT | 2024-09-20 | 125.00 | 188.90 | 195.35 | 0.00 | - | 2 | 5 | 65.46% |
| LRCX250620C00830000 | 2024-04-24 9:50AM EDT | 2025-06-20 | 202.15 | 205.80 | 215.60 | 0.00 | - | 1 | 2 | 44.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00830000 | 2024-05-06 9:38AM EDT | 2024-05-10 | 0.22 | 0.03 | 0.23 | -0.33 | -60.00% | 19 | 73 | 42.43% |
| LRCX240517P00830000 | 2024-05-06 1:40PM EDT | 2024-05-17 | 1.09 | 0.85 | 1.17 | -1.30 | -54.39% | 6 | 528 | 35.99% |
| LRCX240524P00830000 | 2024-05-06 12:50PM EDT | 2024-05-24 | 3.05 | 2.21 | 3.00 | -1.92 | -38.63% | 8 | 6 | 35.45% |
| LRCX240531P00830000 | 2024-05-06 11:32AM EDT | 2024-05-31 | 4.79 | 3.30 | 4.45 | -5.34 | -52.71% | 3 | 17 | 33.76% |
| LRCX240614P00830000 | 2024-05-03 1:57PM EDT | 2024-06-14 | 11.40 | 7.55 | 10.90 | 0.00 | - | 1 | 1 | 36.68% |
| LRCX240621P00830000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 9.64 | 9.25 | 9.90 | -17.46 | -64.43% | 2 | 115 | 32.64% |
| LRCX240719P00830000 | 2024-05-03 11:28AM EDT | 2024-07-19 | 22.15 | 16.65 | 17.70 | 0.00 | - | 5 | 47 | 32.73% |
| LRCX240920P00830000 | 2024-04-25 12:14PM EDT | 2024-09-20 | 45.35 | 31.10 | 34.10 | 0.00 | - | 1 | 9 | 33.40% |
| LRCX250620P00830000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 85.85 | 77.85 | 82.85 | 0.00 | - | 10 | 14 | 33.73% |
© 2024 Yahoo. All rights reserved.