Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C01120000 | 2024-04-17 10:11AM EDT | 2024-05-03 | 2.34 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 72.19% |
| LRCX240510C01120000 | 2024-04-23 12:29PM EDT | 2024-05-10 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 55.93% |
| LRCX240517C01120000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.58 | 0.09 | 0.45 | 0.00 | - | 5 | 36 | 37.28% |
| LRCX240531C01120000 | 2024-04-24 3:56PM EDT | 2024-05-31 | 2.00 | 1.19 | 1.77 | 0.00 | - | 1 | 3 | 35.65% |
| LRCX240621C01120000 | 2024-04-26 11:06AM EDT | 2024-06-21 | 4.25 | 3.90 | 4.40 | +0.71 | +20.06% | 1 | 46 | 33.93% |
| LRCX240719C01120000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 8.33 | 9.80 | 10.80 | 0.00 | - | 5 | 45 | 35.14% |
| LRCX240920C01120000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 27.95 | 26.60 | 28.35 | -6.45 | -18.75% | 4 | 30 | 37.33% |
| LRCX241220C01120000 | 2024-04-26 3:30PM EDT | 2024-12-20 | 54.05 | 52.60 | 55.05 | -32.30 | -37.41% | 4 | 12 | 39.77% |
| LRCX250117C01120000 | 2024-04-25 10:40AM EDT | 2025-01-17 | 50.80 | 57.15 | 61.95 | 0.00 | - | 8 | 52 | 40.00% |
| LRCX250321C01120000 | 2024-04-25 10:34AM EDT | 2025-03-21 | 65.05 | 72.10 | 77.30 | 0.00 | - | 1 | 5 | 40.61% |
| LRCX250620C01120000 | 2024-03-19 11:38AM EDT | 2025-06-20 | 99.50 | 82.10 | 87.50 | 0.00 | - | 1 | 19 | 38.61% |
| LRCX260116C01120000 | 2024-03-08 3:20PM EDT | 2026-01-16 | 164.16 | 154.70 | 165.55 | 0.00 | - | 2 | 7 | 47.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX250117P01120000 | 2024-03-07 2:47PM EDT | 2025-01-17 | 201.15 | 204.05 | 209.80 | 0.00 | - | - | 1 | 21.97% |
| LRCX250620P01120000 | 2024-03-07 4:31PM EDT | 2025-06-20 | 218.01 | 220.45 | 233.85 | 0.00 | - | - | 5 | 25.41% |
| LRCX260116P01120000 | 2024-04-03 11:34AM EDT | 2026-01-16 | 235.75 | 255.25 | 268.50 | 0.00 | - | 1 | 5 | 28.62% |
© 2024 Yahoo. All rights reserved.