Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240419C00800000 | 2024-04-10 11:07AM EDT | 2024-04-19 | 169.59 | 84.20 | 91.55 | 0.00 | - | 3 | 11 | 148.29% |
| LRCX240503C00800000 | 2024-03-28 2:15PM EDT | 2024-05-03 | 176.44 | 93.30 | 99.00 | 0.00 | - | 1 | 1 | 51.58% |
| LRCX240517C00800000 | 2024-04-05 10:31AM EDT | 2024-05-17 | 177.78 | 99.70 | 103.85 | 0.00 | - | 1 | 11 | 49.01% |
| LRCX240621C00800000 | 2024-03-26 10:01AM EDT | 2024-06-21 | 207.95 | 110.95 | 117.55 | 0.00 | - | 1 | 212 | 45.06% |
| LRCX240719C00800000 | 2024-04-02 2:31PM EDT | 2024-07-19 | 128.92 | 120.80 | 128.00 | -61.48 | -32.29% | 1 | 17 | 44.67% |
| LRCX240920C00800000 | 2024-04-01 12:50PM EDT | 2024-09-20 | 226.89 | 140.55 | 149.10 | 0.00 | - | 3 | 11 | 44.97% |
| LRCX241220C00800000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 232.75 | 166.10 | 174.10 | 0.00 | - | 3 | 23 | 45.35% |
| LRCX250117C00800000 | 2024-03-26 3:50PM EDT | 2025-01-17 | 189.15 | 173.10 | 181.60 | -54.25 | -22.29% | 2 | 113 | 45.69% |
| LRCX260116C00800000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 250.00 | 238.80 | 250.85 | -49.00 | -16.39% | 1 | 25 | 46.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240419P00800000 | 2024-04-17 9:52AM EDT | 2024-04-19 | 0.25 | 0.01 | 1.00 | 0.00 | - | 10 | 94 | 105.57% |
| LRCX240426P00800000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 4.51 | 4.05 | 4.50 | +1.64 | +57.14% | 41 | 32 | 59.83% |
| LRCX240503P00800000 | 2024-04-18 3:36PM EDT | 2024-05-03 | 5.81 | 5.75 | 6.65 | +2.06 | +54.93% | 16 | 57 | 50.15% |
| LRCX240510P00800000 | 2024-04-08 10:07AM EDT | 2024-05-10 | 4.57 | 7.55 | 9.05 | 0.00 | - | - | 20 | 46.12% |
| LRCX240517P00800000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 10.55 | 10.15 | 10.65 | +2.55 | +31.88% | 30 | 218 | 42.71% |
| LRCX240531P00800000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 14.95 | 13.60 | 16.45 | +3.42 | +29.66% | 3 | 2 | 42.00% |
| LRCX240621P00800000 | 2024-04-17 2:22PM EDT | 2024-06-21 | 20.00 | 21.30 | 22.20 | +2.75 | +15.94% | 2 | 265 | 39.60% |
| LRCX240719P00800000 | 2024-04-18 10:15AM EDT | 2024-07-19 | 27.50 | 28.70 | 29.80 | +2.20 | +8.70% | 1 | 17 | 38.40% |
| LRCX240920P00800000 | 2024-04-05 12:32PM EDT | 2024-09-20 | 27.45 | 42.45 | 43.75 | 0.00 | - | 5 | 19 | 36.80% |
| LRCX241220P00800000 | 2024-04-18 3:37PM EDT | 2024-12-20 | 60.30 | 60.30 | 62.05 | +15.75 | +35.35% | 5 | 26 | 36.44% |
| LRCX250117P00800000 | 2024-04-18 1:12PM EDT | 2025-01-17 | 64.42 | 65.10 | 66.85 | +10.50 | +19.47% | 5 | 126 | 36.30% |
| LRCX250620P00800000 | 2024-04-05 2:01PM EDT | 2025-06-20 | 68.25 | 84.05 | 88.70 | 0.00 | - | 1 | 29 | 35.43% |
| LRCX260116P00800000 | 2024-04-18 10:24AM EDT | 2026-01-16 | 105.23 | 103.45 | 109.10 | +12.55 | +13.54% | 4 | 241 | 33.86% |
© 2024 Yahoo. All rights reserved.