Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00790000 | 2024-04-24 2:35PM EDT | 2024-04-26 | 98.78 | 92.00 | 100.15 | -87.22 | -46.89% | 1 | 1 | 92.85% |
| LRCX240517C00790000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 117.25 | 100.60 | 108.00 | 0.00 | - | 1 | 7 | 54.61% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 2024-06-21 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 96.84% |
| LRCX240719C00790000 | 2024-01-25 4:58PM EDT | 2024-07-19 | 132.53 | 177.55 | 182.10 | 0.00 | - | 51 | 51 | 78.72% |
| LRCX240920C00790000 | 2023-12-26 3:54PM EDT | 2024-09-20 | 109.60 | 127.80 | 133.45 | 0.00 | - | - | 1 | 36.12% |
| LRCX250620C00790000 | 2024-03-08 11:45AM EDT | 2025-06-20 | 303.68 | 272.75 | 289.00 | 0.00 | - | 1 | 1 | 65.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00790000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.29 | 0.90 | 1.40 | +0.24 | +22.86% | 640 | 117 | 92.31% |
| LRCX240503P00790000 | 2024-04-24 3:35PM EDT | 2024-05-03 | 2.68 | 2.80 | 3.75 | 0.00 | - | 40 | 31 | 55.37% |
| LRCX240517P00790000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 5.96 | 6.55 | 7.40 | -0.14 | -2.30% | 11 | 151 | 44.21% |
| LRCX240524P00790000 | 2024-04-24 12:01PM EDT | 2024-05-24 | 9.90 | 8.95 | 11.55 | -2.70 | -21.43% | 7 | 4 | 45.48% |
| LRCX240621P00790000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 16.90 | 16.45 | 18.95 | +0.60 | +3.68% | 3 | 21 | 40.29% |
| LRCX240719P00790000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 32.08 | 23.20 | 27.20 | 0.00 | - | 3 | 27 | 39.40% |
| LRCX240920P00790000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 37.80 | 37.10 | 40.80 | 0.00 | - | 1 | 20 | 37.33% |
| LRCX250620P00790000 | 2024-02-28 11:49AM EDT | 2025-06-20 | 79.54 | 58.75 | 64.80 | 0.00 | - | 1 | 51 | 29.54% |
© 2024 Yahoo. All rights reserved.