Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00920000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 18.98 | 18.35 | 20.15 | -2.07 | -9.83% | 217 | 11 | 60.38% |
| LRCX240809C00920000 | 2024-07-25 12:58PM EDT | 2024-08-09 | 35.79 | 24.85 | 29.40 | 0.00 | - | - | - | 54.31% |
| LRCX240816C00920000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 31.57 | 30.55 | 32.35 | +2.27 | +7.75% | 12 | 55 | 50.56% |
| LRCX240823C00920000 | 2024-07-25 9:51AM EDT | 2024-08-23 | 42.94 | 34.55 | 36.50 | 0.00 | - | - | - | 48.03% |
| LRCX240920C00920000 | 2024-07-26 10:43AM EDT | 2024-09-20 | 50.65 | 48.95 | 51.40 | -9.60 | -15.93% | 1 | 24 | 44.68% |
| LRCX241115C00920000 | 2024-07-25 3:49PM EDT | 2024-11-15 | 78.10 | 77.65 | 79.30 | +2.10 | +2.76% | 2 | 6 | 45.71% |
| LRCX241220C00920000 | 2024-07-25 3:59PM EDT | 2024-12-20 | 84.17 | 87.80 | 90.55 | 0.00 | - | 3 | 67 | 44.87% |
| LRCX250117C00920000 | 2024-07-23 1:21PM EDT | 2025-01-17 | 133.00 | 95.65 | 98.90 | 0.00 | - | 1 | 115 | 44.51% |
| LRCX250321C00920000 | 2024-06-05 2:25PM EDT | 2025-03-21 | 162.80 | 243.30 | 254.95 | 0.00 | - | 1 | 3 | 91.54% |
| LRCX250620C00920000 | 2024-07-24 1:19PM EDT | 2025-06-20 | 156.38 | 132.70 | 139.80 | 0.00 | - | 18 | 17 | 44.60% |
| LRCX260116C00920000 | 2024-07-25 9:52AM EDT | 2026-01-16 | 187.52 | 174.25 | 182.35 | 0.00 | - | 3 | 21 | 44.82% |
| LRCX261218C00920000 | 2024-07-26 1:28PM EDT | 2026-12-18 | 241.00 | 220.00 | 240.00 | -15.00 | -5.86% | 2 | 1 | 45.99% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00920000 | 2024-07-25 3:16PM EDT | 2024-08-02 | 44.15 | 41.75 | 47.20 | 0.00 | - | 13 | 81 | 60.09% |
| LRCX240809P00920000 | 2024-07-26 9:47AM EDT | 2024-08-09 | 49.30 | 46.90 | 53.25 | +14.15 | +40.26% | 10 | 15 | 50.78% |
| LRCX240816P00920000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 56.73 | 51.70 | 58.20 | +0.58 | +1.03% | 41 | 108 | 51.14% |
| LRCX240823P00920000 | 2024-07-26 12:11PM EDT | 2024-08-23 | 53.45 | 55.05 | 61.45 | +21.55 | +67.55% | 1 | 1 | 47.62% |
| LRCX240830P00920000 | 2024-07-25 1:15PM EDT | 2024-08-30 | 59.30 | 59.75 | 62.70 | +5.61 | +10.45% | 1 | 22 | 43.74% |
| LRCX240920P00920000 | 2024-07-26 12:11PM EDT | 2024-09-20 | 68.40 | 68.35 | 70.75 | +4.30 | +6.71% | 13 | 85 | 40.38% |
| LRCX241115P00920000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 90.10 | 90.45 | 92.35 | +4.55 | +5.32% | 8 | 21 | 39.50% |
| LRCX241220P00920000 | 2024-07-26 11:58AM EDT | 2024-12-20 | 96.00 | 98.35 | 100.75 | -0.30 | -0.31% | 1 | 55 | 38.19% |
| LRCX250117P00920000 | 2024-07-25 9:31AM EDT | 2025-01-17 | 98.00 | 103.80 | 106.10 | 0.00 | - | 1 | 135 | 37.17% |
| LRCX250221P00920000 | 2024-07-26 11:50AM EDT | 2025-02-21 | 107.70 | 110.60 | 117.85 | +12.11 | +12.67% | 7 | 7 | 38.28% |
| LRCX250321P00920000 | 2024-07-23 12:50PM EDT | 2025-03-21 | 88.41 | 115.50 | 121.90 | 0.00 | - | 5 | 59 | 37.36% |
| LRCX250620P00920000 | 2024-07-24 11:46AM EDT | 2025-06-20 | 117.50 | 128.60 | 136.00 | 0.00 | - | 1 | 4 | 35.95% |
| LRCX260116P00920000 | 2024-07-24 10:55AM EDT | 2026-01-16 | 143.10 | 154.65 | 164.80 | 0.00 | - | 1 | 46 | 34.79% |
| LRCX261218P00920000 | 2024-07-19 12:21PM EDT | 2026-12-18 | 169.00 | 180.10 | 191.35 | 0.00 | - | 1 | 1 | 32.19% |
© 2024 Yahoo. All rights reserved.