Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:730.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00730000 | 2024-04-26 12:13PM EDT | 2024-04-26 | 197.00 | 192.10 | 201.55 | +50.58 | +34.54% | 4 | 5 | 279.69% |
| LRCX240517C00730000 | 2024-04-02 1:25PM EDT | 2024-05-17 | 236.56 | 196.15 | 203.90 | 0.00 | - | - | 1 | 50.24% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 2024-06-21 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 66.66% |
| LRCX240719C00730000 | 2024-02-16 2:56PM EDT | 2024-07-19 | 236.70 | 204.95 | 210.50 | 0.00 | - | 100 | 101 | 44.36% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 2024-09-20 | 258.99 | 218.50 | 226.90 | 0.00 | - | 1 | 5 | 46.12% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 204.15 | 241.55 | 248.65 | 0.00 | - | 1 | 1 | 47.04% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 2025-06-20 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 44.16% |
| LRCX260116C00730000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 285.00 | 306.65 | 317.95 | 0.00 | - | 1 | 13 | 47.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00730000 | 2024-04-23 9:55AM EDT | 2024-04-26 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 134.38% |
| LRCX240503P00730000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.64 | 0.00 | 0.54 | 0.00 | - | 1 | 44 | 69.43% |
| LRCX240517P00730000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 0.41 | 0.05 | 0.40 | 0.00 | - | 8 | 18 | 44.04% |
| LRCX240621P00730000 | 2024-04-22 1:25PM EDT | 2024-06-21 | 2.86 | 2.40 | 2.74 | -6.87 | -70.61% | 1 | 11 | 37.74% |
| LRCX240719P00730000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 12.70 | 5.25 | 5.65 | 0.00 | - | 2 | 25 | 36.46% |
| LRCX240920P00730000 | 2024-03-08 4:25PM EDT | 2024-09-20 | 20.65 | 15.05 | 16.45 | 0.00 | - | 1 | 51 | 37.86% |
| LRCX241220P00730000 | 2024-01-30 2:06PM EDT | 2024-12-20 | 52.00 | 33.75 | 34.95 | 0.00 | - | 4 | 20 | 39.98% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 41.25 | 37.65 | 43.70 | 0.00 | - | 2 | 2 | 37.68% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 2025-06-20 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 39.50% |
| LRCX260116P00730000 | 2024-03-21 9:45AM EDT | 2026-01-16 | 62.82 | 79.30 | 86.55 | 0.00 | - | 1 | 56 | 39.15% |
© 2024 Yahoo. All rights reserved.