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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00880000 | 2024-07-26 9:33AM EDT | 2024-08-02 | 40.35 | 34.25 | 40.70 | +6.07 | +17.71% | 1 | 1 | 60.36% |
| LRCX240816C00880000 | 2024-07-25 2:23PM EDT | 2024-08-16 | 55.05 | 46.35 | 52.35 | 0.00 | - | 6 | 3 | 52.62% |
| LRCX240823C00880000 | 2024-07-26 3:25PM EDT | 2024-08-23 | 56.00 | 51.10 | 57.10 | -51.16 | -47.74% | 1 | 4 | 50.46% |
| LRCX240920C00880000 | 2024-07-25 2:43PM EDT | 2024-09-20 | 71.00 | 65.40 | 71.60 | -1.00 | -1.39% | 51 | 25 | 46.23% |
| LRCX241115C00880000 | 2024-07-25 2:53PM EDT | 2024-11-15 | 98.25 | 95.00 | 99.75 | 0.00 | - | - | - | 47.17% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 146.00 | 122.80 | 129.15 | 0.00 | - | 4 | 23 | 53.00% |
| LRCX250117C00880000 | 2024-07-25 3:42PM EDT | 2025-01-17 | 117.00 | 112.75 | 119.45 | +0.80 | +0.69% | 3 | 45 | 45.87% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 48.35% |
| LRCX250620C00880000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 154.87 | 175.00 | 185.20 | 0.00 | - | 1 | 2 | 51.89% |
| LRCX260116C00880000 | 2024-07-02 2:22PM EDT | 2026-01-16 | 323.85 | 192.00 | 200.40 | 0.00 | - | 1 | 2 | 45.42% |
| LRCX261218C00880000 | 2024-07-26 11:32AM EDT | 2026-12-18 | 253.90 | 238.15 | 254.50 | +11.43 | +4.71% | 1 | 4 | 46.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00880000 | 2024-07-26 3:19PM EDT | 2024-08-02 | 24.31 | 21.80 | 23.70 | -4.04 | -14.25% | 20 | 45 | 60.18% |
| LRCX240809P00880000 | 2024-07-26 2:45PM EDT | 2024-08-09 | 27.95 | 27.55 | 29.40 | -0.30 | -1.06% | 8 | 23 | 50.96% |
| LRCX240816P00880000 | 2024-07-26 12:26PM EDT | 2024-08-16 | 31.80 | 32.35 | 34.50 | -4.50 | -12.40% | 14 | 42 | 48.80% |
| LRCX240823P00880000 | 2024-07-22 1:06PM EDT | 2024-08-23 | 16.32 | 33.50 | 37.95 | 0.00 | - | - | 1 | 45.82% |
| LRCX240830P00880000 | 2024-07-24 11:41AM EDT | 2024-08-30 | 27.29 | 37.20 | 41.90 | 0.00 | - | 2 | 4 | 44.62% |
| LRCX240920P00880000 | 2024-07-26 10:36AM EDT | 2024-09-20 | 43.48 | 47.80 | 50.00 | -1.85 | -4.08% | 10 | 95 | 41.17% |
| LRCX241115P00880000 | 2024-07-26 1:14PM EDT | 2024-11-15 | 65.45 | 69.65 | 72.70 | -1.55 | -2.31% | 15 | 27 | 40.79% |
| LRCX241220P00880000 | 2024-07-25 11:59AM EDT | 2024-12-20 | 76.79 | 77.80 | 79.85 | +2.34 | +3.14% | 2 | 80 | 38.82% |
| LRCX250117P00880000 | 2024-07-25 11:16AM EDT | 2025-01-17 | 78.19 | 82.70 | 87.85 | 0.00 | - | 4 | 148 | 38.88% |
| LRCX250221P00880000 | 2024-07-26 11:49AM EDT | 2025-02-21 | 87.80 | 89.70 | 94.00 | +1.38 | +1.60% | 1 | 3 | 37.81% |
| LRCX250321P00880000 | 2024-07-23 11:49AM EDT | 2025-03-21 | 70.30 | 93.25 | 99.60 | 0.00 | - | 5 | 39 | 37.50% |
| LRCX250516P00880000 | 2024-07-26 10:35AM EDT | 2025-05-16 | 107.18 | 104.00 | 110.75 | +13.49 | +14.40% | 1 | 5 | 37.31% |
| LRCX250620P00880000 | 2024-07-24 1:27PM EDT | 2025-06-20 | 98.54 | 107.75 | 114.70 | 0.00 | - | 5 | 41 | 36.46% |
| LRCX260116P00880000 | 2024-07-24 12:09PM EDT | 2026-01-16 | 127.80 | 131.75 | 143.80 | 0.00 | - | 3 | 31 | 35.39% |
| LRCX261218P00880000 | 2024-07-19 3:26PM EDT | 2026-12-18 | 163.53 | 159.05 | 170.20 | +9.03 | +5.84% | 2 | 22 | 32.74% |
© 2024 Yahoo. All rights reserved.