Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00910000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 27.04 | 23.70 | 29.20 | +8.39 | +44.99% | 155 | 156 | 40.66% |
| LRCX240510C00910000 | 2024-04-26 12:37PM EDT | 2024-05-10 | 31.14 | 31.45 | 34.15 | +9.54 | +44.17% | 9 | 18 | 35.90% |
| LRCX240517C00910000 | 2024-04-26 2:28PM EDT | 2024-05-17 | 41.05 | 38.05 | 42.60 | +14.40 | +54.03% | 4 | 71 | 39.15% |
| LRCX240524C00910000 | 2024-04-26 10:19AM EDT | 2024-05-24 | 41.00 | 43.85 | 47.65 | +5.35 | +15.01% | 2 | 8 | 38.96% |
| LRCX240531C00910000 | 2024-04-25 11:32AM EDT | 2024-05-31 | 41.30 | 47.45 | 50.80 | +3.10 | +8.12% | 3 | 8 | 37.66% |
| LRCX240621C00910000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 59.15 | 57.70 | 60.15 | +11.20 | +23.36% | 1 | 67 | 36.36% |
| LRCX240719C00910000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 65.18 | 71.65 | 76.10 | +5.43 | +9.09% | 1 | 39 | 38.85% |
| LRCX240920C00910000 | 2024-04-24 12:16PM EDT | 2024-09-20 | 81.40 | 96.60 | 100.50 | 0.00 | - | 3 | 35 | 39.96% |
| LRCX241220C00910000 | 2024-04-19 3:16PM EDT | 2024-12-20 | 103.15 | 126.30 | 131.30 | 0.00 | - | 1 | 1 | 41.95% |
| LRCX250620C00910000 | 2024-02-12 2:21PM EDT | 2025-06-20 | 184.17 | 184.55 | 193.40 | 0.00 | - | 1 | 1 | 47.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00910000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 9.10 | 9.20 | 10.40 | -10.50 | -53.57% | 42 | 69 | 33.52% |
| LRCX240510P00910000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 14.70 | 14.80 | 16.05 | -4.90 | -25.00% | 21 | 1 | 31.97% |
| LRCX240517P00910000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 20.10 | 19.35 | 22.10 | -9.40 | -31.86% | 12 | 238 | 33.20% |
| LRCX240531P00910000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 66.44 | 27.60 | 29.85 | 0.00 | - | 2 | 4 | 32.68% |
| LRCX240621P00910000 | 2024-04-26 10:04AM EDT | 2024-06-21 | 44.00 | 37.15 | 39.30 | -3.75 | -7.85% | 21 | 72 | 32.51% |
| LRCX240719P00910000 | 2024-04-25 2:17PM EDT | 2024-07-19 | 55.60 | 47.20 | 49.50 | 0.00 | - | 1 | 47 | 32.41% |
| LRCX240920P00910000 | 2024-04-24 2:23PM EDT | 2024-09-20 | 88.15 | 65.90 | 69.25 | 0.00 | - | 13 | 34 | 33.08% |
| LRCX250620P00910000 | 2024-02-22 1:54PM EDT | 2025-06-20 | 124.50 | 103.80 | 111.60 | 0.00 | - | 1 | 1 | 30.48% |
© 2024 Yahoo. All rights reserved.