Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:1080.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C01080000 | 2024-04-19 12:44PM EDT | 2024-04-26 | 0.26 | 0.00 | 0.80 | 0.00 | - | 26 | 172 | 87.26% |
| LRCX240503C01080000 | 2024-04-22 11:33AM EDT | 2024-05-03 | 0.25 | 0.00 | 3.95 | 0.00 | - | 1 | 10 | 67.98% |
| LRCX240510C01080000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 0.52 | 0.47 | 0.76 | -0.02 | -3.70% | 2 | 69 | 45.12% |
| LRCX240517C01080000 | 2024-04-22 3:45PM EDT | 2024-05-17 | 1.20 | 1.14 | 1.47 | 0.00 | - | 2 | 134 | 42.70% |
| LRCX240524C01080000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 19.00 | 2.06 | 2.67 | 0.00 | - | - | 15 | 42.31% |
| LRCX240531C01080000 | 2024-04-22 3:56PM EDT | 2024-05-31 | 2.45 | 2.86 | 3.60 | 0.00 | - | 11 | 6 | 40.85% |
| LRCX240621C01080000 | 2024-04-19 12:28PM EDT | 2024-06-21 | 7.34 | 6.45 | 6.85 | 0.00 | - | 1 | 23 | 38.50% |
| LRCX240719C01080000 | 2024-04-22 2:09PM EDT | 2024-07-19 | 11.86 | 12.75 | 13.55 | 0.00 | - | 1 | 37 | 38.83% |
| LRCX240920C01080000 | 2024-04-18 3:05PM EDT | 2024-09-20 | 32.84 | 27.30 | 28.80 | 0.00 | - | 1 | 19 | 39.07% |
| LRCX241220C01080000 | 2024-04-03 11:20AM EDT | 2024-12-20 | 99.35 | 50.60 | 52.10 | 0.00 | - | 6 | 28 | 40.40% |
| LRCX250117C01080000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 56.35 | 56.85 | 58.40 | 0.00 | - | 1 | 43 | 40.54% |
| LRCX250620C01080000 | 2024-03-19 11:39AM EDT | 2025-06-20 | 111.30 | 91.70 | 98.35 | 0.00 | - | 3 | 8 | 43.39% |
| LRCX260116C01080000 | 2024-04-22 2:56PM EDT | 2026-01-16 | 120.64 | 122.05 | 128.15 | 0.00 | - | 8 | 10 | 41.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01080000 | 2024-03-07 3:14PM EDT | 2024-07-19 | 138.00 | 141.25 | 145.90 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117P01080000 | 2024-03-07 12:00PM EDT | 2025-01-17 | 172.05 | 175.30 | 181.10 | 0.00 | - | 5 | 10 | 0.00% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 2025-03-21 | 239.74 | 232.05 | 237.50 | 0.00 | - | 1 | 1 | 29.86% |
| LRCX260116P01080000 | 2024-01-25 4:55PM EDT | 2026-01-16 | 267.17 | 236.85 | 243.55 | 0.00 | - | - | 1 | 23.17% |
© 2024 Yahoo. All rights reserved.