Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 92.25 | 92.60 | 100.95 | 0.00 | - | 6 | 11 | 70.65% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 107.28 | 96.15 | 104.90 | 0.00 | - | 1 | 1 | 48.87% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 2024-06-21 | 88.01 | 101.05 | 109.50 | 0.00 | - | 1 | 156 | 40.28% |
| LRCX240719C00820000 | 2024-02-02 12:51PM EDT | 2024-07-19 | 93.86 | 194.70 | 200.85 | 0.00 | - | 5 | 14 | 96.52% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 2024-09-20 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 58.61% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 2024-12-20 | 179.50 | 162.95 | 169.70 | 0.00 | - | 3 | 18 | 42.93% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 150.10 | 169.80 | 177.35 | 0.00 | - | 2 | 127 | 43.32% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 204.10 | 184.20 | 192.15 | 0.00 | - | - | 1 | 43.64% |
| LRCX250620C00820000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 219.60 | 202.55 | 215.95 | 0.00 | - | 1 | 11 | 45.34% |
| LRCX260116C00820000 | 2024-03-15 2:55PM EDT | 2026-01-16 | 257.00 | 285.55 | 295.50 | 0.00 | - | 1 | 16 | 54.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00820000 | 2024-05-10 2:40PM EDT | 2024-05-17 | 0.27 | 0.18 | 0.37 | -0.26 | -49.06% | 10 | 523 | 39.19% |
| LRCX240524P00820000 | 2024-05-03 9:53AM EDT | 2024-05-24 | 3.90 | 1.11 | 1.52 | 0.00 | - | 1 | 6 | 35.83% |
| LRCX240531P00820000 | 2024-05-03 10:06AM EDT | 2024-05-31 | 5.85 | 1.97 | 2.44 | 0.00 | - | 7 | 15 | 32.60% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 4.84 | 2.94 | 3.75 | 0.00 | - | 26 | 27 | 31.55% |
| LRCX240614P00820000 | 2024-05-10 12:33PM EDT | 2024-06-14 | 5.80 | 4.05 | 7.85 | -1.52 | -20.77% | 22 | 8 | 35.41% |
| LRCX240621P00820000 | 2024-05-10 2:57PM EDT | 2024-06-21 | 6.73 | 6.20 | 6.70 | -1.57 | -18.92% | 6 | 625 | 30.66% |
| LRCX240719P00820000 | 2024-05-09 11:43AM EDT | 2024-07-19 | 16.60 | 13.40 | 14.10 | 0.00 | - | 4 | 57 | 31.23% |
| LRCX240920P00820000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 32.43 | 29.20 | 30.65 | 0.00 | - | 4 | 28 | 32.62% |
| LRCX241220P00820000 | 2024-05-09 1:50PM EDT | 2024-12-20 | 52.95 | 49.25 | 51.15 | 0.00 | - | 11 | 25 | 33.70% |
| LRCX250117P00820000 | 2024-05-07 10:50AM EDT | 2025-01-17 | 52.75 | 53.70 | 55.95 | 0.00 | - | 2 | 100 | 33.61% |
| LRCX250620P00820000 | 2024-04-12 12:18PM EDT | 2025-06-20 | 79.30 | 74.65 | 78.95 | 0.00 | - | 2 | 43 | 33.28% |
| LRCX260116P00820000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 99.11 | 95.95 | 101.00 | 0.00 | - | 10 | 24 | 32.23% |
© 2024 Yahoo. All rights reserved.