Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00860000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX240517C00860000 | 2024-05-07 12:50PM EDT | 2024-05-17 | 71.38 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| LRCX240524C00860000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240531C00860000 | 2024-04-22 3:49PM EDT | 2024-05-31 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240621C00860000 | 2024-05-07 12:50PM EDT | 2024-06-21 | 86.41 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| LRCX240719C00860000 | 2024-05-06 10:13AM EDT | 2024-07-19 | 94.29 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LRCX240920C00860000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 99.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LRCX241220C00860000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 153.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX250117C00860000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| LRCX250620C00860000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 164.48 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LRCX260116C00860000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 200.07 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00860000 | 2024-05-07 2:07PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 12.50% |
| LRCX240517P00860000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 6.25% |
| LRCX240524P00860000 | 2024-05-07 11:08AM EDT | 2024-05-24 | 5.43 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| LRCX240531P00860000 | 2024-05-03 12:13PM EDT | 2024-05-31 | 12.53 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| LRCX240621P00860000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 3.13% |
| LRCX240719P00860000 | 2024-05-07 11:11AM EDT | 2024-07-19 | 23.75 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 3.13% |
| LRCX240920P00860000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 48.75 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 1.56% |
| LRCX241220P00860000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 68.06 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 1.56% |
| LRCX250117P00860000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 1.56% |
| LRCX250321P00860000 | 2024-05-02 10:45AM EDT | 2025-03-21 | 101.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LRCX250620P00860000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 97.90 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 1.56% |
| LRCX260116P00860000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 136.87 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.78% |
© 2024 Yahoo. All rights reserved.