Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00880000 | 2024-04-25 3:31PM EDT | 2024-04-26 | 30.00 | 20.80 | 25.85 | +0.10 | +0.33% | 21 | 69 | 65.77% |
| LRCX240503C00880000 | 2024-04-25 9:48AM EDT | 2024-05-03 | 33.40 | 31.10 | 34.35 | -0.65 | -1.91% | 8 | 33 | 41.76% |
| LRCX240510C00880000 | 2024-04-25 3:16PM EDT | 2024-05-10 | 43.49 | 36.60 | 41.45 | +6.59 | +17.86% | 1 | 49 | 40.93% |
| LRCX240517C00880000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 41.94 | 40.70 | 46.75 | -2.41 | -5.43% | 9 | 398 | 40.10% |
| LRCX240531C00880000 | 2024-04-24 2:56PM EDT | 2024-05-31 | 50.49 | 50.80 | 54.60 | 0.00 | - | 2 | 44 | 38.57% |
| LRCX240621C00880000 | 2024-04-25 10:17AM EDT | 2024-06-21 | 65.90 | 61.50 | 65.75 | +4.46 | +7.26% | 5 | 54 | 38.73% |
| LRCX240719C00880000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 71.00 | 71.35 | 76.35 | 0.00 | - | 1 | 49 | 37.98% |
| LRCX240920C00880000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 95.65 | 95.95 | 103.45 | 0.00 | - | 1 | 25 | 40.91% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 146.00 | 125.85 | 130.75 | 0.00 | - | 4 | 23 | 41.82% |
| LRCX250117C00880000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 145.63 | 131.95 | 138.70 | 0.00 | - | 12 | 37 | 42.23% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 147.10 | 158.20 | 0.00 | - | - | 1 | 43.88% |
| LRCX250620C00880000 | 2024-03-06 2:35PM EDT | 2025-06-20 | 242.83 | 220.85 | 235.40 | 0.00 | - | 1 | 1 | 57.83% |
| LRCX260116C00880000 | 2024-04-19 12:09PM EDT | 2026-01-16 | 197.71 | 204.55 | 214.90 | 0.00 | - | 1 | 6 | 44.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00880000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 1.80 | 1.29 | 2.16 | -19.27 | -91.46% | 200 | 145 | 49.24% |
| LRCX240503P00880000 | 2024-04-25 3:16PM EDT | 2024-05-03 | 7.73 | 9.45 | 10.20 | -15.75 | -67.08% | 15 | 65 | 36.20% |
| LRCX240510P00880000 | 2024-04-25 10:00AM EDT | 2024-05-10 | 16.78 | 14.05 | 15.35 | -4.57 | -21.41% | 2 | 6 | 34.17% |
| LRCX240517P00880000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 18.90 | 18.90 | 20.20 | -11.30 | -37.42% | 39 | 121 | 34.07% |
| LRCX240524P00880000 | 2024-04-25 1:23PM EDT | 2024-05-24 | 24.07 | 23.45 | 25.65 | -22.52 | -48.34% | 28 | 2 | 35.31% |
| LRCX240531P00880000 | 2024-04-16 1:54PM EDT | 2024-05-31 | 23.61 | 26.30 | 28.40 | 0.00 | - | - | 1 | 34.23% |
| LRCX240621P00880000 | 2024-04-25 11:52AM EDT | 2024-06-21 | 38.00 | 35.20 | 36.65 | -0.93 | -2.39% | 13 | 58 | 33.21% |
| LRCX240719P00880000 | 2024-04-24 12:03PM EDT | 2024-07-19 | 56.05 | 44.55 | 46.90 | 0.00 | - | 4 | 52 | 33.28% |
| LRCX240920P00880000 | 2024-04-23 11:30AM EDT | 2024-09-20 | 64.20 | 61.60 | 64.70 | -11.06 | -14.70% | 2 | 16 | 33.19% |
| LRCX241220P00880000 | 2024-04-23 10:31AM EDT | 2024-12-20 | 93.31 | 81.50 | 85.35 | 0.00 | - | 4 | 48 | 33.40% |
| LRCX250117P00880000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 87.65 | 87.55 | 90.35 | -10.45 | -10.65% | 1 | 136 | 33.26% |
| LRCX250321P00880000 | 2024-04-12 12:23PM EDT | 2025-03-21 | 90.95 | 96.00 | 100.30 | 0.00 | - | 10 | 12 | 32.91% |
| LRCX260116P00880000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 147.07 | 130.70 | 137.40 | 0.00 | - | 9 | 2 | 31.90% |
© 2024 Yahoo. All rights reserved.