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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240823C00820000 | 2024-07-24 11:32AM EDT | 2024-08-23 | 123.52 | 90.05 | 97.50 | 0.00 | - | 1 | 1 | 50.10% |
| LRCX240920C00820000 | 2024-07-24 2:53PM EDT | 2024-09-20 | 128.15 | 102.40 | 109.40 | 0.00 | - | 10 | 19 | 48.93% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 2024-12-20 | 179.50 | 188.10 | 194.00 | 0.00 | - | 3 | 18 | 70.09% |
| LRCX250117C00820000 | 2024-07-19 12:38PM EDT | 2025-01-17 | 178.24 | 143.35 | 152.70 | 0.00 | - | 1 | 128 | 47.28% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 204.10 | 206.70 | 217.00 | 0.00 | - | - | 1 | 62.96% |
| LRCX250620C00820000 | 2024-06-28 9:58AM EDT | 2025-06-20 | 334.68 | 180.90 | 194.55 | 0.00 | - | 1 | 9 | 47.97% |
| LRCX260116C00820000 | 2024-07-24 1:31PM EDT | 2026-01-16 | 246.30 | 220.45 | 229.70 | 0.00 | - | 1 | 15 | 46.35% |
| LRCX261218C00820000 | 2024-07-22 9:30AM EDT | 2026-12-18 | 307.53 | 264.00 | 282.80 | 0.00 | - | - | 2 | 47.05% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00820000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 6.01 | 5.55 | 6.50 | -0.65 | -9.76% | 23 | 36 | 62.25% |
| LRCX240809P00820000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 9.95 | 9.45 | 10.60 | +1.00 | +11.17% | 2 | 4 | 53.14% |
| LRCX240816P00820000 | 2024-07-25 2:54PM EDT | 2024-08-16 | 13.50 | 13.20 | 14.20 | 0.00 | - | 2 | 52 | 50.29% |
| LRCX240823P00820000 | 2024-07-25 11:56AM EDT | 2024-08-23 | 15.81 | 12.95 | 16.95 | 0.00 | - | 2 | 3 | 47.26% |
| LRCX240830P00820000 | 2024-07-25 11:01AM EDT | 2024-08-30 | 17.35 | 16.05 | 20.20 | 0.00 | - | - | - | 46.04% |
| LRCX240920P00820000 | 2024-07-26 2:32PM EDT | 2024-09-20 | 27.50 | 25.60 | 26.80 | +2.70 | +10.89% | 3 | 70 | 42.21% |
| LRCX241115P00820000 | 2024-07-26 12:38PM EDT | 2024-11-15 | 42.30 | 41.90 | 46.90 | +2.55 | +6.42% | 3 | 15 | 41.64% |
| LRCX241220P00820000 | 2024-07-26 12:56PM EDT | 2024-12-20 | 49.25 | 52.00 | 54.00 | -2.75 | -5.29% | 4 | 203 | 39.86% |
| LRCX250117P00820000 | 2024-07-26 3:18PM EDT | 2025-01-17 | 59.63 | 57.20 | 60.95 | +5.88 | +10.94% | 40 | 106 | 39.67% |
| LRCX250321P00820000 | 2024-05-16 1:58PM EDT | 2025-03-21 | 53.00 | 35.35 | 44.00 | 0.00 | - | - | 4 | 27.43% |
| LRCX250620P00820000 | 2024-07-19 11:14AM EDT | 2025-06-20 | 68.45 | 81.00 | 87.95 | 0.00 | - | 1 | 79 | 37.70% |
| LRCX260116P00820000 | 2024-07-19 2:09PM EDT | 2026-01-16 | 97.95 | 104.85 | 114.40 | 0.00 | - | 2 | 24 | 36.11% |
| LRCX261218P00820000 | 2024-07-17 9:30AM EDT | 2026-12-18 | 100.00 | 130.05 | 144.00 | 0.00 | - | 1 | 2 | 34.21% |
© 2024 Yahoo. All rights reserved.