Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C01200000 | 2024-07-24 3:14PM EDT | 2024-08-02 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 89.26% |
| LRCX240809C01200000 | 2024-07-22 3:41PM EDT | 2024-08-09 | 1.60 | 0.00 | 3.90 | 0.00 | - | 1 | 12 | 80.26% |
| LRCX240816C01200000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 0.24 | 0.15 | 4.10 | -0.26 | -52.00% | 3 | 276 | 66.52% |
| LRCX240823C01200000 | 2024-07-26 11:23AM EDT | 2024-08-23 | 0.50 | 0.33 | 0.65 | -28.50 | -98.28% | 3 | 1 | 47.95% |
| LRCX240920C01200000 | 2024-07-26 10:07AM EDT | 2024-09-20 | 2.29 | 2.11 | 2.52 | -0.71 | -23.67% | 24 | 180 | 42.00% |
| LRCX241115C01200000 | 2024-07-25 11:04AM EDT | 2024-11-15 | 14.08 | 11.65 | 13.10 | 0.00 | - | 1 | 6 | 43.21% |
| LRCX241220C01200000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 18.45 | 17.85 | 19.10 | -0.16 | -0.86% | 21 | 67 | 42.22% |
| LRCX250117C01200000 | 2024-07-26 1:23PM EDT | 2025-01-17 | 23.74 | 22.70 | 24.15 | -1.06 | -4.27% | 12 | 143 | 41.80% |
| LRCX250321C01200000 | 2024-07-25 3:51PM EDT | 2025-03-21 | 35.40 | 34.45 | 37.20 | 0.00 | - | 1 | 12 | 41.98% |
| LRCX250620C01200000 | 2024-07-18 11:03AM EDT | 2025-06-20 | 56.00 | 50.60 | 57.65 | -19.55 | -25.88% | 3 | 11 | 42.94% |
| LRCX260116C01200000 | 2024-07-24 2:14PM EDT | 2026-01-16 | 104.76 | 86.00 | 96.00 | 0.00 | - | 2 | 17 | 43.14% |
| LRCX261218C01200000 | 2024-07-24 11:30AM EDT | 2026-12-18 | 156.99 | 133.05 | 146.00 | 0.00 | - | 2 | 13 | 43.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P01200000 | 2024-07-12 1:59PM EDT | 2024-08-02 | 122.95 | 301.20 | 310.05 | 0.00 | - | - | 0 | 85.74% |
| LRCX240823P01200000 | 2024-07-25 3:06PM EDT | 2024-08-23 | 298.40 | 301.10 | 310.15 | 0.00 | - | 2 | 1 | 67.47% |
| LRCX240920P01200000 | 2024-07-18 12:46PM EDT | 2024-09-20 | 256.85 | 297.35 | 310.25 | 0.00 | - | 1 | 0 | 47.94% |
| LRCX241220P01200000 | 2024-06-28 12:11PM EDT | 2024-12-20 | 175.20 | 307.50 | 316.50 | 0.00 | - | 1 | 1 | 36.10% |
| LRCX250117P01200000 | 2024-07-24 11:21AM EDT | 2025-01-17 | 284.00 | 310.40 | 318.65 | 0.00 | - | 1 | 3 | 34.75% |
| LRCX260116P01200000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 259.95 | 226.10 | 243.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX261218P01200000 | 2024-06-26 1:24PM EDT | 2026-12-18 | 283.45 | 359.50 | 376.00 | 0.00 | - | 5 | 5 | 29.01% |
© 2024 Yahoo. All rights reserved.