Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:885.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00885000 | 2024-05-28 2:37PM EDT | 2024-05-31 | 68.00 | 61.70 | 71.00 | -10.33 | -13.19% | 2 | 32 | 56.01% |
| LRCX240607C00885000 | 2024-05-24 2:01PM EDT | 2024-06-07 | 92.35 | 64.50 | 73.95 | 0.00 | - | 15 | 14 | 53.03% |
| LRCX240614C00885000 | 2024-05-24 11:51AM EDT | 2024-06-14 | 100.78 | 71.10 | 76.90 | 0.00 | - | 3 | 21 | 45.11% |
| LRCX240621C00885000 | 2024-05-23 1:53PM EDT | 2024-06-21 | 87.30 | 73.25 | 78.70 | 0.00 | - | 23 | 27 | 40.19% |
| LRCX240719C00885000 | 2024-05-23 11:48AM EDT | 2024-07-19 | 109.54 | 85.40 | 92.30 | 0.00 | - | 1 | 81 | 38.85% |
| LRCX240920C00885000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 147.55 | 113.80 | 120.00 | 0.00 | - | 1 | 3 | 40.68% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00885000 | 2024-05-28 9:55AM EDT | 2024-05-31 | 0.20 | 0.01 | 2.57 | 0.00 | - | 3 | 16 | 64.58% |
| LRCX240607P00885000 | 2024-05-30 11:49AM EDT | 2024-06-07 | 1.90 | 1.72 | 2.19 | +0.31 | +19.50% | 6 | 8 | 34.63% |
| LRCX240614P00885000 | 2024-05-24 3:07PM EDT | 2024-06-14 | 3.10 | 4.75 | 5.30 | 0.00 | - | 1 | 6 | 33.84% |
| LRCX240621P00885000 | 2024-05-29 3:53PM EDT | 2024-06-21 | 6.99 | 7.20 | 7.95 | 0.00 | - | 6 | 375 | 32.71% |
| LRCX240628P00885000 | 2024-05-29 1:38PM EDT | 2024-06-28 | 9.60 | 9.60 | 11.10 | 0.00 | - | 10 | 11 | 32.83% |
| LRCX240705P00885000 | 2024-05-29 12:49PM EDT | 2024-07-05 | 11.20 | 11.10 | 13.35 | 0.00 | - | 1 | 12 | 32.08% |
| LRCX240719P00885000 | 2024-05-24 12:10PM EDT | 2024-07-19 | 12.38 | 17.75 | 18.80 | 0.00 | - | 4 | 69 | 32.24% |
| LRCX240920P00885000 | 2024-05-28 10:43AM EDT | 2024-09-20 | 33.75 | 38.45 | 40.40 | 0.00 | - | 2 | 29 | 33.43% |
| LRCX241220P00885000 | 2024-05-02 10:45AM EDT | 2024-12-20 | 99.58 | 61.15 | 63.25 | 0.00 | - | 1 | 1 | 33.79% |
© 2024 Yahoo. All rights reserved.