Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:740.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00740000 | 2024-03-28 10:03AM EDT | 2024-05-03 | 234.00 | 143.15 | 154.00 | 0.00 | - | 1 | 1 | 81.24% |
| LRCX240517C00740000 | 2024-02-16 3:00PM EDT | 2024-05-17 | 215.03 | 177.65 | 189.30 | 0.00 | - | 100 | 101 | 106.75% |
| LRCX240621C00740000 | 2024-04-15 2:27PM EDT | 2024-06-21 | 215.78 | 159.90 | 162.85 | 0.00 | - | 1 | 64 | 47.29% |
| LRCX240719C00740000 | 2024-02-16 1:42PM EDT | 2024-07-19 | 232.90 | 196.55 | 203.00 | 0.00 | - | 102 | 100 | 69.28% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 2024-09-20 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 90.82% |
| LRCX241220C00740000 | 2024-04-19 10:19AM EDT | 2024-12-20 | 208.75 | 203.75 | 209.90 | 0.00 | - | 1 | 1 | 46.22% |
| LRCX250117C00740000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 199.90 | 211.65 | 219.60 | 0.00 | - | 4 | 79 | 47.72% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 2025-06-20 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 63.51% |
| LRCX260116C00740000 | 2024-03-01 12:25PM EDT | 2026-01-16 | 343.90 | 334.85 | 348.55 | 0.00 | - | 4 | 4 | 62.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00740000 | 2024-04-23 12:58PM EDT | 2024-04-26 | 0.17 | 0.05 | 0.17 | -0.35 | -67.31% | 5 | 26 | 69.34% |
| LRCX240503P00740000 | 2024-04-23 10:13AM EDT | 2024-05-03 | 0.91 | 0.36 | 0.91 | -1.29 | -58.64% | 1 | 31 | 52.83% |
| LRCX240510P00740000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 3.35 | 0.95 | 1.58 | 0.00 | - | 20 | 3 | 48.44% |
| LRCX240517P00740000 | 2024-04-23 10:28AM EDT | 2024-05-17 | 2.49 | 1.59 | 2.52 | +0.13 | +5.51% | 22 | 96 | 45.24% |
| LRCX240524P00740000 | 2024-04-09 9:44AM EDT | 2024-05-24 | 2.50 | 3.00 | 3.55 | 0.00 | - | - | 1 | 43.24% |
| LRCX240621P00740000 | 2024-04-05 3:46PM EDT | 2024-06-21 | 5.90 | 7.45 | 7.75 | 0.00 | - | 1 | 124 | 38.91% |
| LRCX240719P00740000 | 2024-03-22 11:14AM EDT | 2024-07-19 | 8.40 | 16.80 | 17.65 | 0.00 | - | 6 | 13 | 42.52% |
| LRCX240920P00740000 | 2024-04-22 9:54AM EDT | 2024-09-20 | 28.00 | 23.30 | 24.20 | 0.00 | - | 1 | 19 | 36.90% |
| LRCX241220P00740000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 30.81 | 38.00 | 39.90 | 0.00 | - | 2 | 6 | 36.77% |
| LRCX250117P00740000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 51.10 | 41.90 | 43.30 | 0.00 | - | 11 | 172 | 36.29% |
| LRCX250620P00740000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 53.15 | 58.25 | 63.20 | 0.00 | - | 2 | 12 | 35.63% |
| LRCX260116P00740000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 66.35 | 77.90 | 82.40 | 0.00 | - | 1 | 22 | 34.21% |
© 2024 Yahoo. All rights reserved.