Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240906C01000000 | 2024-08-30 2:28PM EDT | 2024-09-06 | 0.06 | 0.00 | 0.51 | -0.15 | -71.43% | 2 | 82 | 65.97% |
| LRCX240913C01000000 | 2024-08-23 11:47AM EDT | 2024-09-13 | 1.49 | 0.00 | 2.34 | 0.00 | - | 5 | 3 | 56.13% |
| LRCX240920C01000000 | 2024-08-30 12:12PM EDT | 2024-09-20 | 0.38 | 0.00 | 1.00 | -0.12 | -24.00% | 3 | 527 | 44.07% |
| LRCX240927C01000000 | 2024-08-29 10:14AM EDT | 2024-09-27 | 1.00 | 0.50 | 4.00 | 0.00 | - | 2 | 5 | 49.90% |
| LRCX241018C01000000 | 2024-08-30 2:11PM EDT | 2024-10-18 | 4.00 | 4.20 | 4.75 | +0.50 | +14.29% | 140 | 132 | 39.00% |
| LRCX241115C01000000 | 2024-08-30 2:10PM EDT | 2024-11-15 | 12.20 | 11.15 | 15.00 | -2.80 | -18.67% | 9 | 52 | 43.38% |
| LRCX241220C01000000 | 2024-08-30 2:46PM EDT | 2024-12-20 | 20.07 | 20.35 | 25.15 | +0.35 | +1.77% | 122 | 172 | 43.59% |
| LRCX250117C01000000 | 2024-08-30 11:02AM EDT | 2025-01-17 | 27.00 | 27.00 | 33.05 | +2.50 | +10.20% | 8 | 674 | 43.77% |
| LRCX250221C01000000 | 2024-08-30 10:04AM EDT | 2025-02-21 | 39.60 | 36.50 | 40.70 | -29.50 | -42.69% | 1 | 8 | 43.06% |
| LRCX250321C01000000 | 2024-08-22 3:07PM EDT | 2025-03-21 | 57.78 | 40.70 | 48.35 | 0.00 | - | 19 | 65 | 43.49% |
| LRCX250516C01000000 | 2024-08-13 11:57AM EDT | 2025-05-16 | 68.20 | 55.25 | 61.45 | 0.00 | - | 1 | 6 | 43.63% |
| LRCX250620C01000000 | 2024-08-08 3:12PM EDT | 2025-06-20 | 66.80 | 58.00 | 69.45 | 0.00 | - | 1 | 33 | 43.82% |
| LRCX260116C01000000 | 2024-08-30 3:56PM EDT | 2026-01-16 | 98.97 | 92.70 | 105.80 | +6.47 | +6.99% | 4 | 100 | 43.13% |
| LRCX261218C01000000 | 2024-08-30 3:56PM EDT | 2026-12-18 | 142.97 | 136.25 | 151.75 | -11.98 | -7.73% | 2 | 18 | 42.67% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920P01000000 | 2024-08-28 2:49PM EDT | 2024-09-20 | 200.45 | 176.10 | 187.00 | 0.00 | - | 1 | 60 | 52.54% |
| LRCX241018P01000000 | 2024-08-20 10:19AM EDT | 2024-10-18 | 140.00 | 178.10 | 189.20 | 0.00 | - | 1 | 2 | 48.16% |
| LRCX241115P01000000 | 2024-08-29 11:39AM EDT | 2024-11-15 | 189.82 | 184.10 | 192.60 | +5.62 | +3.05% | 5 | 15 | 41.98% |
| LRCX241220P01000000 | 2024-08-26 3:47PM EDT | 2024-12-20 | 198.07 | 189.30 | 197.60 | 0.00 | - | 1 | 67 | 38.80% |
| LRCX250117P01000000 | 2024-08-19 11:45AM EDT | 2025-01-17 | 170.00 | 194.00 | 202.10 | 0.00 | - | 50 | 145 | 37.67% |
| LRCX250321P01000000 | 2024-07-17 1:54PM EDT | 2025-03-21 | 120.81 | 172.90 | 182.20 | 0.00 | - | 1 | 6 | 17.41% |
| LRCX250620P01000000 | 2024-08-15 9:55AM EDT | 2025-06-20 | 196.56 | 216.70 | 228.90 | 0.00 | - | 2 | 87 | 36.72% |
| LRCX260116P01000000 | 2024-08-22 12:21PM EDT | 2026-01-16 | 227.43 | 238.15 | 249.30 | 0.00 | - | 3 | 50 | 33.71% |
| LRCX261218P01000000 | 2024-08-23 2:10PM EDT | 2026-12-18 | 261.68 | 260.15 | 277.95 | 0.00 | - | 2 | 8 | 32.04% |
© 2024 Yahoo. All rights reserved.