Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00890000 | 2024-04-26 11:02AM EDT | 2024-05-03 | 38.30 | 39.45 | 44.35 | +12.30 | +47.31% | 9 | 56 | 48.16% |
| LRCX240510C00890000 | 2024-04-25 12:43PM EDT | 2024-05-10 | 33.00 | 42.45 | 48.50 | +33.00 | - | - | 15 | 39.87% |
| LRCX240517C00890000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 53.07 | 48.65 | 53.70 | +10.67 | +25.17% | 6 | 54 | 39.00% |
| LRCX240524C00890000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 42.65 | 56.30 | 60.70 | +42.65 | - | - | 1 | 41.23% |
| LRCX240531C00890000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 63.60 | 59.30 | 63.65 | +63.60 | - | - | 1 | 39.57% |
| LRCX240621C00890000 | 2024-04-26 1:12PM EDT | 2024-06-21 | 70.81 | 67.15 | 72.45 | +14.94 | +26.74% | 1 | 106 | 37.66% |
| LRCX240719C00890000 | 2024-04-24 1:02PM EDT | 2024-07-19 | 68.35 | 81.75 | 85.90 | 0.00 | - | 2 | 67 | 38.70% |
| LRCX240920C00890000 | 2024-04-24 9:32AM EDT | 2024-09-20 | 105.40 | 107.25 | 111.75 | 0.00 | - | 1 | 6 | 40.72% |
| LRCX241220C00890000 | 2024-04-25 3:01PM EDT | 2024-12-20 | 128.65 | 136.35 | 143.30 | +128.65 | - | - | 1 | 42.99% |
| LRCX250620C00890000 | 2024-04-18 1:26PM EDT | 2025-06-20 | 166.00 | 178.10 | 191.40 | 0.00 | - | 4 | 24 | 45.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00890000 | 2024-04-26 3:15PM EDT | 2024-05-03 | 4.34 | 3.95 | 4.95 | -9.81 | -69.33% | 9 | 24 | 36.91% |
| LRCX240510P00890000 | 2024-04-26 11:00AM EDT | 2024-05-10 | 10.38 | 8.30 | 9.75 | -10.64 | -50.62% | 2 | 15 | 34.09% |
| LRCX240517P00890000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 19.65 | 12.95 | 15.00 | 0.00 | - | 22 | 68 | 34.65% |
| LRCX240524P00890000 | 2024-04-22 1:44PM EDT | 2024-05-24 | 53.08 | 17.95 | 19.50 | 0.00 | - | 1 | 5 | 34.87% |
| LRCX240531P00890000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 30.44 | 20.15 | 22.25 | 0.00 | - | 1 | 6 | 33.77% |
| LRCX240621P00890000 | 2024-04-26 12:03PM EDT | 2024-06-21 | 31.85 | 29.15 | 31.15 | -6.55 | -17.06% | 1 | 756 | 33.27% |
| LRCX240719P00890000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 52.80 | 38.60 | 41.10 | 0.00 | - | 3 | 29 | 33.08% |
| LRCX240920P00890000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 68.65 | 57.40 | 59.25 | 0.00 | - | 4 | 17 | 33.09% |
| LRCX241220P00890000 | 2024-04-23 10:55AM EDT | 2024-12-20 | 100.06 | 78.35 | 80.70 | 0.00 | - | 3 | 9 | 33.48% |
| LRCX250620P00890000 | 2024-04-12 12:23PM EDT | 2025-06-20 | 107.20 | 106.30 | 113.20 | 0.00 | - | 7 | 14 | 33.74% |
© 2024 Yahoo. All rights reserved.