Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240816C00760000 | 2024-07-09 10:24AM EDT | 2024-08-16 | 350.00 | 136.55 | 145.70 | 0.00 | - | 5 | 105 | 57.19% |
| LRCX240920C00760000 | 2024-07-25 10:29AM EDT | 2024-09-20 | 153.63 | 146.35 | 154.70 | 0.00 | - | 3 | 3 | 51.95% |
| LRCX241220C00760000 | 2024-07-08 11:43AM EDT | 2024-12-20 | 367.27 | 175.65 | 184.95 | 0.00 | - | 1 | 1 | 49.99% |
| LRCX250117C00760000 | 2024-07-17 11:46AM EDT | 2025-01-17 | 273.90 | 182.45 | 191.10 | 0.00 | - | 3 | 49 | 48.91% |
| LRCX260116C00760000 | 2024-07-24 3:51PM EDT | 2026-01-16 | 276.10 | 251.35 | 263.85 | 0.00 | - | 1 | 10 | 47.87% |
| LRCX261218C00760000 | 2024-07-19 2:39PM EDT | 2026-12-18 | 322.05 | 294.05 | 312.00 | 0.00 | - | 2 | 4 | 47.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00760000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 1.29 | 1.00 | 1.34 | -0.13 | -9.15% | 5 | 22 | 66.55% |
| LRCX240816P00760000 | 2024-06-21 9:53AM EDT | 2024-08-16 | 2.02 | 3.70 | 4.30 | 0.00 | - | 2 | 3 | 50.15% |
| LRCX240920P00760000 | 2024-07-26 3:17PM EDT | 2024-09-20 | 13.12 | 12.10 | 12.90 | +3.07 | +30.55% | 3 | 8 | 43.80% |
| LRCX241220P00760000 | 2024-07-25 10:03AM EDT | 2024-12-20 | 33.14 | 33.00 | 34.55 | 0.00 | - | 1 | 42 | 41.05% |
| LRCX250117P00760000 | 2024-07-25 2:19PM EDT | 2025-01-17 | 35.90 | 37.45 | 39.00 | 0.00 | - | 1 | 218 | 39.99% |
| LRCX250321P00760000 | 2024-07-16 11:02AM EDT | 2025-03-21 | 18.55 | 45.45 | 51.95 | 0.00 | - | 1 | 26 | 40.02% |
| LRCX250620P00760000 | 2024-07-05 10:39AM EDT | 2025-06-20 | 27.35 | 57.75 | 63.90 | 0.00 | - | 1 | 26 | 38.39% |
| LRCX260116P00760000 | 2024-07-19 1:55PM EDT | 2026-01-16 | 75.95 | 81.55 | 88.00 | 0.00 | - | 2 | 13 | 36.68% |
| LRCX261218P00760000 | 2024-07-24 9:30AM EDT | 2026-12-18 | 102.15 | 104.05 | 118.00 | 0.00 | - | 5 | 12 | 35.21% |
© 2024 Yahoo. All rights reserved.