Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:1060.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C01060000 | 2024-04-22 2:55PM EDT | 2024-04-26 | 0.09 | 0.00 | 3.40 | 0.00 | - | 22 | 35 | 95.61% |
| LRCX240503C01060000 | 2024-04-18 9:38AM EDT | 2024-05-03 | 2.22 | 0.33 | 0.59 | 0.00 | - | - | 4 | 48.15% |
| LRCX240510C01060000 | 2024-04-02 10:01AM EDT | 2024-05-10 | 19.35 | 0.87 | 1.25 | 0.00 | - | - | 2 | 42.57% |
| LRCX240517C01060000 | 2024-04-23 10:51AM EDT | 2024-05-17 | 1.72 | 1.86 | 2.33 | +0.06 | +3.61% | 4 | 173 | 40.72% |
| LRCX240524C01060000 | 2024-04-16 2:15PM EDT | 2024-05-24 | 22.47 | 3.35 | 4.15 | 0.00 | - | - | 1 | 40.96% |
| LRCX240531C01060000 | 2024-04-16 1:40PM EDT | 2024-05-31 | 24.80 | 4.30 | 5.25 | 0.00 | - | - | 1 | 39.34% |
| LRCX240621C01060000 | 2024-04-19 2:58PM EDT | 2024-06-21 | 8.45 | 8.95 | 9.70 | 0.00 | - | 31 | 648 | 37.71% |
| LRCX240719C01060000 | 2024-04-19 12:06PM EDT | 2024-07-19 | 15.63 | 15.20 | 17.70 | -0.91 | -5.50% | 1 | 65 | 38.18% |
| LRCX240920C01060000 | 2024-04-19 12:45PM EDT | 2024-09-20 | 32.70 | 32.85 | 35.40 | 0.00 | - | 1 | 29 | 38.91% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 2024-12-20 | 95.23 | 56.70 | 58.30 | 0.00 | - | 1 | 30 | 39.53% |
| LRCX250117C01060000 | 2024-04-12 1:22PM EDT | 2025-01-17 | 101.45 | 61.30 | 65.85 | 0.00 | - | 37 | 102 | 40.04% |
| LRCX250620C01060000 | 2024-02-15 4:45PM EDT | 2025-06-20 | 121.50 | 113.25 | 122.30 | 0.00 | - | 2 | 16 | 46.98% |
| LRCX260116C01060000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 147.34 | 127.05 | 142.00 | 0.00 | - | 2 | 18 | 42.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01060000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 118.32 | 170.75 | 182.15 | 0.00 | - | 1 | 5 | 57.06% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 2024-06-21 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 54.14% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 2024-07-19 | 121.35 | 178.45 | 189.10 | 0.00 | - | 2 | 2 | 41.26% |
| LRCX240920P01060000 | 2024-03-19 3:22PM EDT | 2024-09-20 | 169.30 | 189.15 | 196.95 | 0.00 | - | 2 | 1 | 35.84% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 151.80 | 201.35 | 212.75 | 0.00 | - | 4 | 3 | 34.65% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 2025-01-17 | 158.90 | 205.15 | 211.35 | 0.00 | - | 1 | 8 | 32.29% |
| LRCX250620P01060000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 206.95 | 178.10 | 188.50 | 0.00 | - | 1 | 1 | 18.62% |
| LRCX260116P01060000 | 2024-03-05 1:32PM EDT | 2026-01-16 | 212.85 | 211.30 | 221.75 | 0.00 | - | 5 | 7 | 23.53% |
© 2024 Yahoo. All rights reserved.