Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:895.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00895000 | 2024-05-03 11:00AM EDT | 2024-05-10 | 21.00 | 21.70 | 24.25 | +11.21 | +114.50% | 2 | 21 | 33.35% |
| LRCX240517C00895000 | 2024-05-03 12:10PM EDT | 2024-05-17 | 33.10 | 29.20 | 31.90 | +16.40 | +98.20% | 2 | 44 | 34.84% |
| LRCX240524C00895000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 32.78 | 36.40 | 40.30 | -17.22 | -34.44% | 1 | 1 | 38.36% |
| LRCX240531C00895000 | 2024-04-25 11:59AM EDT | 2024-05-31 | 44.00 | 39.55 | 44.40 | 0.00 | - | - | 6 | 37.39% |
| LRCX240607C00895000 | 2024-05-01 9:32AM EDT | 2024-06-07 | 34.78 | 44.00 | 48.70 | 0.00 | - | 2 | 4 | 37.35% |
| LRCX240621C00895000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 70.00 | 47.85 | 54.10 | 0.00 | - | 1 | 6 | 35.70% |
| LRCX240719C00895000 | 2024-05-02 12:23PM EDT | 2024-07-19 | 49.95 | 64.15 | 69.55 | 0.00 | - | 8 | 24 | 37.90% |
| LRCX240920C00895000 | 2024-05-02 12:20PM EDT | 2024-09-20 | 74.45 | 89.20 | 94.20 | 0.00 | - | 4 | 23 | 39.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00895000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 9.50 | 8.65 | 9.30 | -14.78 | -60.87% | 20 | 50 | 30.34% |
| LRCX240517P00895000 | 2024-05-03 11:20AM EDT | 2024-05-17 | 15.70 | 15.50 | 16.50 | -15.70 | -50.00% | 8 | 92 | 32.12% |
| LRCX240524P00895000 | 2024-05-01 2:07PM EDT | 2024-05-24 | 42.83 | 21.35 | 22.80 | 0.00 | - | 2 | 6 | 33.70% |
| LRCX240531P00895000 | 2024-05-01 2:44PM EDT | 2024-05-31 | 36.80 | 23.80 | 25.60 | 0.00 | - | 14 | 23 | 32.04% |
| LRCX240607P00895000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 45.12 | 26.95 | 29.55 | 0.00 | - | 2 | 1 | 32.25% |
| LRCX240621P00895000 | 2024-05-03 10:28AM EDT | 2024-06-21 | 35.44 | 31.85 | 35.25 | -17.16 | -32.62% | 2 | 38 | 31.63% |
| LRCX240719P00895000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 45.30 | 44.00 | 45.80 | -16.85 | -27.11% | 2 | 47 | 31.68% |
| LRCX240920P00895000 | 2024-05-02 12:13PM EDT | 2024-09-20 | 80.40 | 62.30 | 65.20 | 0.00 | - | 7 | 52 | 32.27% |
© 2024 Yahoo. All rights reserved.