Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C01100000 | 2024-04-26 1:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.25 | -0.41 | -97.62% | 2 | 22 | 53.56% |
| LRCX240510C01100000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.45 | 0.00 | - | 7 | 11 | 40.97% |
| LRCX240517C01100000 | 2024-04-25 2:04PM EDT | 2024-05-17 | 0.33 | 0.29 | 0.63 | 0.00 | - | 5 | 129 | 35.16% |
| LRCX240524C01100000 | 2024-04-19 10:38AM EDT | 2024-05-24 | 2.55 | 1.06 | 1.71 | 0.00 | - | 1 | 1 | 36.07% |
| LRCX240531C01100000 | 2024-04-26 11:05AM EDT | 2024-05-31 | 2.15 | 1.64 | 2.58 | +0.07 | +3.37% | 5 | 25 | 35.03% |
| LRCX240621C01100000 | 2024-04-26 12:58PM EDT | 2024-06-21 | 5.50 | 5.40 | 5.90 | +1.25 | +29.41% | 1 | 125 | 33.65% |
| LRCX240719C01100000 | 2024-04-26 2:53PM EDT | 2024-07-19 | 12.55 | 12.35 | 13.40 | +3.00 | +31.41% | 23 | 67 | 35.08% |
| LRCX240920C01100000 | 2024-04-26 1:20PM EDT | 2024-09-20 | 31.55 | 30.60 | 32.35 | -0.55 | -1.71% | 6 | 33 | 37.33% |
| LRCX241220C01100000 | 2024-04-24 11:21AM EDT | 2024-12-20 | 50.13 | 55.45 | 60.10 | 0.00 | - | 3 | 91 | 39.82% |
| LRCX250117C01100000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 55.95 | 63.50 | 65.90 | 0.00 | - | 28 | 121 | 39.63% |
| LRCX250620C01100000 | 2024-04-25 2:18PM EDT | 2025-06-20 | 92.08 | 96.80 | 103.60 | 0.00 | - | 1 | 6 | 41.37% |
| LRCX260116C01100000 | 2024-03-25 9:50AM EDT | 2026-01-16 | 165.06 | 128.05 | 132.65 | 0.00 | - | 1 | 22 | 39.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 2024-05-17 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 127.40% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01100000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 229.43 | 176.55 | 183.80 | 0.00 | - | 1 | 2 | 31.12% |
| LRCX250117P01100000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 248.23 | 207.75 | 212.40 | 0.00 | - | 1 | 231 | 29.82% |
| LRCX260116P01100000 | 2024-03-05 1:32PM EDT | 2026-01-16 | 236.40 | 234.95 | 246.60 | 0.00 | - | - | 5 | 27.11% |
© 2024 Yahoo. All rights reserved.