Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C01080000 | 2024-07-26 12:43PM EDT | 2024-08-02 | 0.52 | 0.24 | 0.59 | -0.10 | -16.13% | 3 | 16 | 61.89% |
| LRCX240809C01080000 | 2024-07-24 12:55PM EDT | 2024-08-09 | 3.40 | 0.44 | 2.35 | 0.00 | - | 1 | 16 | 52.93% |
| LRCX240816C01080000 | 2024-07-24 1:41PM EDT | 2024-08-16 | 5.47 | 2.11 | 2.54 | 0.00 | - | 9 | 73 | 48.50% |
| LRCX240823C01080000 | 2024-07-22 2:44PM EDT | 2024-08-23 | 14.92 | 3.25 | 6.40 | 0.00 | - | 1 | 36 | 52.14% |
| LRCX240920C01080000 | 2024-07-26 12:41PM EDT | 2024-09-20 | 10.69 | 9.55 | 10.40 | +0.69 | +6.90% | 4 | 136 | 42.33% |
| LRCX241115C01080000 | 2024-07-26 1:16PM EDT | 2024-11-15 | 31.80 | 27.00 | 29.95 | -5.40 | -14.52% | 1 | 15 | 43.91% |
| LRCX241220C01080000 | 2024-07-24 2:05PM EDT | 2024-12-20 | 46.25 | 36.85 | 38.70 | 0.00 | - | 16 | 54 | 42.96% |
| LRCX250117C01080000 | 2024-07-25 10:44AM EDT | 2025-01-17 | 47.21 | 43.55 | 45.60 | 0.00 | - | 1 | 59 | 42.57% |
| LRCX250321C01080000 | 2024-07-11 3:51PM EDT | 2025-03-21 | 142.00 | 56.40 | 64.75 | 0.00 | - | 2 | 15 | 43.77% |
| LRCX250620C01080000 | 2024-07-19 10:08AM EDT | 2025-06-20 | 110.05 | 77.00 | 83.95 | 0.00 | - | 2 | 10 | 43.16% |
| LRCX260116C01080000 | 2024-05-24 12:05PM EDT | 2026-01-16 | 169.70 | 206.05 | 222.00 | 0.00 | - | 1 | 10 | 63.91% |
| LRCX261218C01080000 | 2024-07-25 1:27PM EDT | 2026-12-18 | 180.00 | 166.30 | 177.45 | 0.00 | - | 1 | 10 | 43.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P01080000 | 2024-07-25 3:38PM EDT | 2024-08-02 | 183.66 | 181.85 | 190.25 | 0.00 | - | 2 | 0 | 66.68% |
| LRCX240816P01080000 | 2024-07-26 11:41AM EDT | 2024-08-16 | 178.58 | 182.60 | 190.95 | +56.23 | +45.96% | 5 | 14 | 58.14% |
| LRCX240823P01080000 | 2024-07-16 12:35PM EDT | 2024-08-23 | 55.53 | 182.15 | 191.75 | 0.00 | - | 1 | 1 | 52.14% |
| LRCX240830P01080000 | 2024-07-16 12:35PM EDT | 2024-08-30 | 59.77 | 183.55 | 192.75 | 0.00 | - | - | 1 | 48.51% |
| LRCX240920P01080000 | 2024-07-17 9:53AM EDT | 2024-09-20 | 106.80 | 185.95 | 195.85 | 0.00 | - | 20 | 35 | 42.47% |
| LRCX241115P01080000 | 2024-07-26 11:05AM EDT | 2024-11-15 | 197.95 | 200.50 | 207.25 | +26.24 | +15.28% | 5 | 1 | 38.68% |
| LRCX241220P01080000 | 2024-07-24 10:52AM EDT | 2024-12-20 | 179.42 | 205.50 | 212.80 | 0.00 | - | 4 | 8 | 36.97% |
| LRCX250117P01080000 | 2024-07-15 9:46AM EDT | 2025-01-17 | 110.00 | 209.00 | 216.80 | 0.00 | - | 1 | 10 | 35.89% |
| LRCX250321P01080000 | 2024-06-27 9:50AM EDT | 2025-03-21 | 122.60 | 216.75 | 229.40 | 0.00 | - | 1 | 1 | 35.92% |
| LRCX250620P01080000 | 2024-07-16 10:52AM EDT | 2025-06-20 | 138.35 | 228.05 | 242.65 | 0.00 | - | - | 1 | 34.89% |
| LRCX260116P01080000 | 2024-01-25 4:55PM EDT | 2026-01-16 | 267.17 | 236.85 | 243.55 | 0.00 | - | - | 1 | 27.49% |
© 2024 Yahoo. All rights reserved.