Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:900.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00900000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 17.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| LRCX240503C00900000 | 2024-04-23 1:55PM EDT | 2024-05-03 | 23.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LRCX240510C00900000 | 2024-04-23 2:58PM EDT | 2024-05-10 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LRCX240517C00900000 | 2024-04-23 3:18PM EDT | 2024-05-17 | 31.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| LRCX240524C00900000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 48.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LRCX240531C00900000 | 2024-04-18 10:41AM EDT | 2024-05-31 | 56.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LRCX240621C00900000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| LRCX240719C00900000 | 2024-04-23 12:34PM EDT | 2024-07-19 | 64.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LRCX240920C00900000 | 2024-04-23 12:05PM EDT | 2024-09-20 | 87.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LRCX241220C00900000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 102.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| LRCX250117C00900000 | 2024-04-23 3:42PM EDT | 2025-01-17 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 201.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LRCX250620C00900000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 145.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX260116C00900000 | 2024-04-19 2:41PM EDT | 2026-01-16 | 182.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00900000 | 2024-04-23 3:18PM EDT | 2024-04-26 | 30.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX240503P00900000 | 2024-04-23 2:59PM EDT | 2024-05-03 | 33.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240510P00900000 | 2024-04-22 11:34AM EDT | 2024-05-10 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240517P00900000 | 2024-04-23 2:19PM EDT | 2024-05-17 | 41.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LRCX240524P00900000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 51.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621P00900000 | 2024-04-23 3:29PM EDT | 2024-06-21 | 57.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LRCX240719P00900000 | 2024-04-23 12:49PM EDT | 2024-07-19 | 66.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX240920P00900000 | 2024-04-23 10:36AM EDT | 2024-09-20 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 2024-12-20 | 71.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LRCX250117P00900000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 108.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321P00900000 | 2024-04-17 1:08PM EDT | 2025-03-21 | 110.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250620P00900000 | 2024-04-18 2:46PM EDT | 2025-06-20 | 133.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LRCX260116P00900000 | 2024-04-23 3:26PM EDT | 2026-01-16 | 149.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.