Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00750000 | 2024-03-14 3:36PM EDT | 2024-05-17 | 182.58 | 208.10 | 218.80 | 0.00 | - | 2 | 106 | 126.31% |
| LRCX240621C00750000 | 2024-04-12 3:09PM EDT | 2024-06-21 | 220.05 | 178.30 | 188.10 | 0.00 | - | 2 | 21 | 50.83% |
| LRCX240719C00750000 | 2024-02-23 10:30AM EDT | 2024-07-19 | 233.08 | 246.15 | 256.80 | 0.00 | - | 1 | 39 | 92.56% |
| LRCX240920C00750000 | 2024-03-18 2:14PM EDT | 2024-09-20 | 221.50 | 199.10 | 206.20 | 0.00 | - | 10 | 35 | 44.23% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 2024-12-20 | 208.05 | 222.75 | 233.65 | 0.00 | - | 1 | 4 | 47.49% |
| LRCX250620C00750000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 301.00 | 258.05 | 271.40 | 0.00 | - | 1 | 4 | 47.90% |
| LRCX260116C00750000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 298.85 | 293.05 | 306.20 | -35.75 | -10.68% | 1 | 26 | 48.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00750000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 154 | 118.75% |
| LRCX240503P00750000 | 2024-04-25 10:04AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.73 | 0.00 | - | 13 | 18 | 63.97% |
| LRCX240510P00750000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.98 | 0.05 | 1.05 | 0.00 | - | 14 | 17 | 54.85% |
| LRCX240517P00750000 | 2024-04-26 2:46PM EDT | 2024-05-17 | 0.45 | 0.23 | 0.51 | -0.15 | -25.00% | 6 | 215 | 40.43% |
| LRCX240524P00750000 | 2024-04-26 3:28PM EDT | 2024-05-24 | 1.06 | 0.74 | 1.34 | -6.64 | -86.23% | 6 | 15 | 41.16% |
| LRCX240531P00750000 | 2024-04-26 12:37PM EDT | 2024-05-31 | 1.63 | 1.17 | 1.82 | -1.29 | -44.18% | 2 | 4 | 39.11% |
| LRCX240621P00750000 | 2024-04-26 10:44AM EDT | 2024-06-21 | 4.00 | 3.30 | 3.70 | -0.77 | -16.14% | 2 | 120 | 36.11% |
| LRCX240719P00750000 | 2024-04-22 1:15PM EDT | 2024-07-19 | 19.16 | 7.00 | 7.60 | 0.00 | - | 2 | 25 | 35.55% |
| LRCX240920P00750000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 18.55 | 16.85 | 17.75 | -8.05 | -30.26% | 1 | 124 | 35.44% |
| LRCX241220P00750000 | 2024-04-25 12:14PM EDT | 2024-12-20 | 37.65 | 31.65 | 33.00 | 0.00 | - | 4 | 25 | 35.89% |
| LRCX250321P00750000 | 2024-04-17 3:24PM EDT | 2025-03-21 | 52.25 | 42.10 | 46.60 | 0.00 | - | 1 | 51 | 35.99% |
| LRCX250620P00750000 | 2024-04-12 10:00AM EDT | 2025-06-20 | 53.70 | 54.15 | 58.40 | 0.00 | - | 2 | 14 | 35.84% |
| LRCX260116P00750000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 81.10 | 72.15 | 77.05 | 0.00 | - | 3 | 7 | 34.23% |
© 2024 Yahoo. All rights reserved.