Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 2024-05-17 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 246.18% |
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 2024-06-21 | 209.20 | 132.25 | 138.70 | 0.00 | - | 2 | 52 | 44.91% |
| LRCX240719C00780000 | 2024-02-14 1:25PM EDT | 2024-07-19 | 175.23 | 166.25 | 172.20 | 0.00 | - | 1 | 9 | 62.06% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 2024-09-20 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 78.71% |
| LRCX241220C00780000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 166.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250117C00780000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 199.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250620C00780000 | 2024-03-04 11:34AM EDT | 2025-06-20 | 309.50 | 287.05 | 298.75 | 0.00 | - | 1 | 3 | 64.15% |
| LRCX260116C00780000 | 2024-03-08 11:13AM EDT | 2026-01-16 | 339.57 | 310.00 | 324.60 | 0.00 | - | 1 | 9 | 58.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00780000 | 2024-05-01 1:45PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX240517P00780000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524P00780000 | 2024-05-07 10:59AM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240531P00780000 | 2024-05-09 2:43PM EDT | 2024-05-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240607P00780000 | 2024-05-07 2:54PM EDT | 2024-06-07 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240614P00780000 | 2024-05-07 2:55PM EDT | 2024-06-14 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240621P00780000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240719P00780000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240920P00780000 | 2024-05-03 9:56AM EDT | 2024-09-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 58.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX250117P00780000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 41.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LRCX250321P00780000 | 2024-04-30 2:07PM EDT | 2025-03-21 | 58.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250620P00780000 | 2024-05-03 12:55PM EDT | 2025-06-20 | 68.47 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| LRCX260116P00780000 | 2024-05-08 3:55PM EDT | 2026-01-16 | 83.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.