Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:1000.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240419C01000000 | 2024-04-19 1:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 25 | 619 | 81.25% |
| LRCX240426C01000000 | 2024-04-19 2:37PM EDT | 2024-04-26 | 1.08 | 1.06 | 1.35 | -2.37 | -68.70% | 58 | 309 | 53.86% |
| LRCX240503C01000000 | 2024-04-19 12:21PM EDT | 2024-05-03 | 3.20 | 2.63 | 2.98 | -2.45 | -43.36% | 3 | 25 | 47.59% |
| LRCX240510C01000000 | 2024-04-17 12:44PM EDT | 2024-05-10 | 16.23 | 4.25 | 4.65 | 0.00 | - | 1 | 12 | 43.95% |
| LRCX240517C01000000 | 2024-04-19 3:20PM EDT | 2024-05-17 | 6.25 | 5.95 | 6.45 | -3.95 | -38.73% | 99 | 243 | 41.96% |
| LRCX240531C01000000 | 2024-04-11 12:49PM EDT | 2024-05-31 | 45.68 | 7.90 | 13.50 | 0.00 | - | - | 1 | 43.97% |
| LRCX240621C01000000 | 2024-04-19 3:00PM EDT | 2024-06-21 | 15.70 | 16.70 | 17.50 | -7.20 | -31.44% | 42 | 169 | 39.83% |
| LRCX240719C01000000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 35.50 | 26.20 | 27.10 | 0.00 | - | 1 | 124 | 40.11% |
| LRCX240920C01000000 | 2024-04-19 12:22PM EDT | 2024-09-20 | 46.03 | 44.85 | 46.10 | -12.22 | -20.98% | 5 | 48 | 40.37% |
| LRCX241220C01000000 | 2024-04-12 12:39PM EDT | 2024-12-20 | 116.40 | 70.60 | 71.75 | 0.00 | - | 20 | 39 | 41.51% |
| LRCX250117C01000000 | 2024-04-18 9:43AM EDT | 2025-01-17 | 91.30 | 76.80 | 78.30 | 0.00 | - | 1 | 137 | 41.56% |
| LRCX250620C01000000 | 2024-04-17 3:30PM EDT | 2025-06-20 | 135.00 | 108.25 | 114.95 | 0.00 | - | 1 | 14 | 43.10% |
| LRCX260116C01000000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 155.90 | 144.10 | 155.10 | -3.71 | -2.32% | 1 | 83 | 44.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240419P01000000 | 2024-04-17 3:22PM EDT | 2024-04-19 | 82.33 | 125.75 | 135.00 | 0.00 | - | 1 | 0 | 115.72% |
| LRCX240426P01000000 | 2024-04-18 1:19PM EDT | 2024-04-26 | 110.49 | 124.80 | 135.90 | 0.00 | - | 1 | 8 | 77.21% |
| LRCX240503P01000000 | 2024-04-03 10:40AM EDT | 2024-05-03 | 55.15 | 124.20 | 136.75 | 0.00 | - | 24 | 13 | 58.69% |
| LRCX240510P01000000 | 2024-04-17 1:13PM EDT | 2024-05-10 | 95.00 | 126.15 | 137.40 | 0.00 | - | 3 | 2 | 49.86% |
| LRCX240517P01000000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 130.47 | 131.05 | 137.90 | +32.22 | +32.79% | 9 | 81 | 44.33% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 79.45 | 135.80 | 145.10 | 0.00 | - | 1 | 21 | 37.44% |
| LRCX240719P01000000 | 2024-04-16 11:09AM EDT | 2024-07-19 | 96.20 | 144.55 | 151.30 | 0.00 | - | 2 | 41 | 35.93% |
| LRCX240920P01000000 | 2024-04-17 10:54AM EDT | 2024-09-20 | 122.20 | 155.50 | 161.70 | 0.00 | - | 2 | 39 | 33.22% |
| LRCX241220P01000000 | 2024-04-03 2:42PM EDT | 2024-12-20 | 118.85 | 169.60 | 179.30 | 0.00 | - | 4 | 27 | 33.22% |
| LRCX250117P01000000 | 2024-04-09 11:18AM EDT | 2025-01-17 | 132.30 | 176.40 | 180.65 | 0.00 | - | 1 | 41 | 31.96% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 195.40 | 200.80 | 0.00 | - | 4 | 27 | 31.19% |
| LRCX260116P01000000 | 2024-03-21 12:46PM EDT | 2026-01-16 | 165.00 | 212.25 | 220.25 | 0.00 | - | 1 | 6 | 29.88% |
© 2024 Yahoo. All rights reserved.