Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:900.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00900000 | 2024-05-23 12:05PM EDT | 2024-05-24 | 79.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LRCX240531C00900000 | 2024-05-23 3:38PM EDT | 2024-05-31 | 58.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LRCX240607C00900000 | 2024-05-17 11:45AM EDT | 2024-06-07 | 40.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240614C00900000 | 2024-05-23 11:49AM EDT | 2024-06-14 | 84.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00900000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 69.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| LRCX240628C00900000 | 2024-05-21 11:28AM EDT | 2024-06-28 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240719C00900000 | 2024-05-23 10:05AM EDT | 2024-07-19 | 103.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LRCX240920C00900000 | 2024-05-23 12:07PM EDT | 2024-09-20 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220C00900000 | 2024-05-23 3:14PM EDT | 2024-12-20 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00900000 | 2024-05-23 1:37PM EDT | 2025-01-17 | 159.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX250321C00900000 | 2024-05-21 12:26PM EDT | 2025-03-21 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250620C00900000 | 2024-05-21 12:26PM EDT | 2025-06-20 | 193.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00900000 | 2024-05-23 3:29PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| LRCX240531P00900000 | 2024-05-23 2:59PM EDT | 2024-05-31 | 2.09 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| LRCX240607P00900000 | 2024-05-23 12:56PM EDT | 2024-06-07 | 2.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LRCX240614P00900000 | 2024-05-23 2:32PM EDT | 2024-06-14 | 8.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LRCX240621P00900000 | 2024-05-23 3:02PM EDT | 2024-06-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| LRCX240628P00900000 | 2024-05-23 12:40PM EDT | 2024-06-28 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240719P00900000 | 2024-05-23 2:51PM EDT | 2024-07-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LRCX240920P00900000 | 2024-05-23 3:57PM EDT | 2024-09-20 | 43.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LRCX241220P00900000 | 2024-05-22 1:41PM EDT | 2024-12-20 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX250117P00900000 | 2024-05-23 3:49PM EDT | 2025-01-17 | 71.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LRCX250321P00900000 | 2024-05-23 9:40AM EDT | 2025-03-21 | 71.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX250620P00900000 | 2024-05-23 9:41AM EDT | 2025-06-20 | 84.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LRCX260116P00900000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 120.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.