Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00840000 | 2024-04-22 12:02PM EDT | 2024-04-26 | 40.40 | 48.20 | 56.00 | 0.00 | - | 1 | 5 | 90.42% |
| LRCX240517C00840000 | 2024-04-24 2:40PM EDT | 2024-05-17 | 65.70 | 62.70 | 69.35 | +6.05 | +10.14% | 1 | 48 | 50.11% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 2024-05-24 | 119.56 | 66.85 | 74.50 | 0.00 | - | - | 2 | 49.53% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 70.00 | 77.60 | 0.00 | - | - | 1 | 47.62% |
| LRCX240621C00840000 | 2024-04-23 10:19AM EDT | 2024-06-21 | 78.50 | 78.85 | 85.20 | 0.00 | - | 3 | 86 | 43.88% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 91.57% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 109.05 | 118.95 | 0.00 | - | 1 | 5 | 43.27% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 2024-12-20 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 54.32% |
| LRCX250117C00840000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 142.40 | 142.90 | 153.60 | 0.00 | - | 1 | 42 | 44.33% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 51.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00840000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 7.36 | 7.00 | 8.40 | +0.72 | +10.84% | 131 | 27 | 93.01% |
| LRCX240503P00840000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 12.00 | 11.35 | 12.65 | +2.35 | +24.35% | 27 | 51 | 53.89% |
| LRCX240510P00840000 | 2024-04-22 10:53AM EDT | 2024-05-10 | 26.90 | 14.20 | 17.00 | 0.00 | - | 10 | 10 | 48.56% |
| LRCX240517P00840000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 15.80 | 17.45 | 19.20 | -0.87 | -5.22% | 14 | 75 | 43.38% |
| LRCX240531P00840000 | 2024-04-18 12:34PM EDT | 2024-05-31 | 23.40 | 22.70 | 25.95 | 0.00 | - | - | 1 | 41.00% |
| LRCX240621P00840000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 29.55 | 31.10 | 33.85 | -0.64 | -2.12% | 2 | 230 | 38.92% |
| LRCX240719P00840000 | 2024-04-24 11:20AM EDT | 2024-07-19 | 36.80 | 39.30 | 43.00 | -3.60 | -8.91% | 3 | 33 | 37.74% |
| LRCX240920P00840000 | 2024-04-02 11:49AM EDT | 2024-09-20 | 38.95 | 54.95 | 59.65 | 0.00 | - | 4 | 14 | 36.54% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 2024-12-20 | 76.25 | 70.70 | 76.75 | 0.00 | - | 1 | 33 | 35.10% |
| LRCX250117P00840000 | 2024-04-22 3:28PM EDT | 2025-01-17 | 85.67 | 77.50 | 82.45 | 0.00 | - | 1 | 76 | 35.21% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 96.95 | 85.50 | 92.70 | 0.00 | - | 13 | 17 | 34.89% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 97.25 | 103.90 | 0.00 | - | 20 | 32 | 34.02% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 32.12% |
© 2024 Yahoo. All rights reserved.