Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00990000 | 2024-05-24 3:36PM EDT | 2024-05-31 | 6.95 | 6.10 | 6.85 | +0.87 | +14.31% | 76 | 80 | 29.01% |
| LRCX240607C00990000 | 2024-05-24 3:25PM EDT | 2024-06-07 | 14.00 | 12.70 | 13.80 | +2.95 | +26.70% | 13 | 18 | 30.05% |
| LRCX240614C00990000 | 2024-05-23 1:36PM EDT | 2024-06-14 | 21.25 | 17.75 | 22.05 | +1.10 | +5.46% | 1 | 10 | 33.65% |
| LRCX240621C00990000 | 2024-05-24 12:38PM EDT | 2024-06-21 | 27.50 | 22.20 | 23.30 | +1.36 | +5.20% | 13 | 134 | 30.17% |
| LRCX240628C00990000 | 2024-05-23 10:25AM EDT | 2024-06-28 | 35.85 | 25.75 | 28.75 | 0.00 | - | 2 | 4 | 31.57% |
| LRCX240719C00990000 | 2024-05-24 1:04PM EDT | 2024-07-19 | 42.05 | 39.05 | 40.35 | -2.60 | -5.82% | 1 | 19 | 32.60% |
| LRCX241220C00990000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 108.72 | 103.90 | 111.85 | 0.00 | - | 1 | 21 | 41.15% |
| LRCX250117C00990000 | 2024-05-23 12:18PM EDT | 2025-01-17 | 118.50 | 111.35 | 115.65 | 0.00 | - | 3 | 77 | 39.87% |
| LRCX250321C00990000 | 2024-05-13 2:51PM EDT | 2025-03-21 | 98.95 | 127.90 | 134.90 | 0.00 | - | 14 | 18 | 40.96% |
| LRCX250620C00990000 | 2024-01-25 11:54AM EDT | 2025-06-20 | 126.47 | 149.20 | 160.85 | 0.00 | - | 1 | 1 | 42.42% |
| LRCX260116C00990000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 165.68 | 191.65 | 204.00 | 0.00 | - | 1 | 117 | 43.09% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00990000 | 2024-05-23 1:56PM EDT | 2024-06-21 | 46.40 | 39.60 | 41.70 | 0.00 | - | 7 | 31 | 29.18% |
| LRCX241220P00990000 | 2024-05-22 10:24AM EDT | 2024-12-20 | 110.30 | 101.75 | 104.10 | 0.00 | - | 1 | 18 | 31.88% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 159.50 | 133.65 | 138.15 | 0.00 | - | 2 | 24 | 40.88% |
| LRCX250321P00990000 | 2024-05-17 1:39PM EDT | 2025-03-21 | 144.25 | 114.45 | 125.30 | 0.00 | - | 6 | 14 | 32.66% |
| LRCX250620P00990000 | 2024-04-01 10:50AM EDT | 2025-06-20 | 139.90 | 178.85 | 189.15 | 0.00 | - | 2 | 18 | 44.70% |
| LRCX260116P00990000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 163.20 | 205.75 | 217.70 | 0.00 | - | 1 | 1 | 41.94% |
© 2024 Yahoo. All rights reserved.