Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 2024-09-20 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 145.45% |
| LRCX241220C00740000 | 2024-06-26 1:53PM EDT | 2024-12-20 | 339.31 | 190.25 | 200.20 | 0.00 | - | 1 | 7 | 51.26% |
| LRCX250117C00740000 | 2024-05-24 9:38AM EDT | 2025-01-17 | 267.72 | 339.50 | 353.55 | 0.00 | - | 1 | 77 | 119.71% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 210.55 | 272.00 | 285.45 | 0.00 | - | - | 2 | 74.05% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 2025-06-20 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 70.57% |
| LRCX260116C00740000 | 2024-03-01 12:25PM EDT | 2026-01-16 | 343.90 | 334.85 | 348.55 | 0.00 | - | 4 | 4 | 66.84% |
| LRCX261218C00740000 | 2024-07-17 3:59PM EDT | 2026-12-18 | 373.47 | 304.00 | 322.45 | 0.00 | - | - | 1 | 48.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00740000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.58 | 0.44 | 0.78 | -0.22 | -27.50% | 12 | 3 | 67.77% |
| LRCX240816P00740000 | 2024-06-26 2:50PM EDT | 2024-08-16 | 0.94 | 2.81 | 3.25 | 0.00 | - | - | 1 | 52.81% |
| LRCX240823P00740000 | 2024-07-26 3:16PM EDT | 2024-08-23 | 4.30 | 3.85 | 4.55 | +1.90 | +79.17% | 15 | 15 | 50.42% |
| LRCX240830P00740000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 5.77 | 5.30 | 6.15 | +1.27 | +28.22% | 10 | 1 | 48.84% |
| LRCX240920P00740000 | 2024-07-25 3:57PM EDT | 2024-09-20 | 10.48 | 9.10 | 9.75 | 0.00 | - | 26 | 33 | 44.25% |
| LRCX241115P00740000 | 2024-07-25 3:47PM EDT | 2024-11-15 | 21.47 | 20.35 | 24.60 | -1.53 | -6.65% | 1 | 3 | 43.97% |
| LRCX241220P00740000 | 2024-07-25 3:03PM EDT | 2024-12-20 | 28.02 | 27.95 | 29.35 | 0.00 | - | 1 | 25 | 41.46% |
| LRCX250117P00740000 | 2024-07-23 3:31PM EDT | 2025-01-17 | 19.80 | 32.10 | 33.70 | 0.00 | - | 3 | 202 | 40.49% |
| LRCX250221P00740000 | 2024-07-22 11:22AM EDT | 2025-02-21 | 25.85 | 34.00 | 42.35 | 0.00 | - | - | 1 | 41.33% |
| LRCX250321P00740000 | 2024-07-18 12:20PM EDT | 2025-03-21 | 32.90 | 38.25 | 47.00 | 0.00 | - | 10 | 11 | 40.96% |
| LRCX250620P00740000 | 2024-07-19 2:11PM EDT | 2025-06-20 | 46.30 | 50.80 | 59.00 | 0.00 | - | 2 | 14 | 39.41% |
| LRCX260116P00740000 | 2024-06-11 10:06AM EDT | 2026-01-16 | 54.14 | 36.05 | 44.95 | 0.00 | - | 1 | 18 | 26.60% |
| LRCX261218P00740000 | 2024-07-23 12:01PM EDT | 2026-12-18 | 85.74 | 99.00 | 107.00 | 0.00 | - | 1 | 2 | 34.90% |
© 2024 Yahoo. All rights reserved.