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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00920000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 10.40 | 10.00 | 12.35 | +1.70 | +19.54% | 47 | 59 | 63.70% |
| LRCX240503C00920000 | 2024-04-23 3:36PM EDT | 2024-05-03 | 15.05 | 14.80 | 16.20 | +0.50 | +3.44% | 2 | 15 | 47.46% |
| LRCX240510C00920000 | 2024-04-18 1:08PM EDT | 2024-05-10 | 29.54 | 19.25 | 20.90 | 0.00 | - | - | 3 | 43.47% |
| LRCX240517C00920000 | 2024-04-23 2:24PM EDT | 2024-05-17 | 24.90 | 23.70 | 26.60 | +4.32 | +20.99% | 35 | 47 | 43.31% |
| LRCX240524C00920000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 22.97 | 27.90 | 33.50 | 0.00 | - | 1 | 1 | 45.04% |
| LRCX240621C00920000 | 2024-04-23 1:20PM EDT | 2024-06-21 | 41.50 | 41.15 | 42.65 | +7.70 | +22.78% | 1 | 70 | 39.36% |
| LRCX240719C00920000 | 2024-04-23 1:16PM EDT | 2024-07-19 | 53.65 | 52.25 | 54.70 | -6.30 | -10.51% | 4 | 19 | 39.48% |
| LRCX240920C00920000 | 2024-04-23 12:47PM EDT | 2024-09-20 | 78.50 | 75.40 | 78.10 | +7.50 | +10.56% | 1 | 20 | 40.43% |
| LRCX241220C00920000 | 2024-03-26 3:10PM EDT | 2024-12-20 | 166.50 | 102.50 | 108.40 | 0.00 | - | 9 | 69 | 42.45% |
| LRCX250117C00920000 | 2024-04-22 3:04PM EDT | 2025-01-17 | 105.00 | 109.65 | 114.90 | 0.00 | - | 1 | 110 | 42.33% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 146.70 | 121.05 | 130.30 | 0.00 | - | - | 1 | 42.69% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 52.18% |
| LRCX260116C00920000 | 2024-04-19 11:33AM EDT | 2026-01-16 | 183.15 | 178.65 | 188.50 | 0.00 | - | 1 | 22 | 43.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00920000 | 2024-04-23 1:05PM EDT | 2024-04-26 | 43.40 | 40.10 | 44.30 | -12.83 | -22.82% | 25 | 57 | 58.87% |
| LRCX240503P00920000 | 2024-04-22 2:29PM EDT | 2024-05-03 | 58.03 | 44.25 | 48.40 | 0.00 | - | 4 | 12 | 46.79% |
| LRCX240510P00920000 | 2024-04-19 3:22PM EDT | 2024-05-10 | 64.90 | 47.65 | 52.05 | 0.00 | - | 1 | 11 | 41.56% |
| LRCX240517P00920000 | 2024-04-23 2:47PM EDT | 2024-05-17 | 53.22 | 52.20 | 55.10 | -10.13 | -15.99% | 4 | 42 | 38.73% |
| LRCX240524P00920000 | 2024-04-18 3:35PM EDT | 2024-05-24 | 60.38 | 57.20 | 60.60 | 0.00 | - | 2 | 2 | 39.69% |
| LRCX240531P00920000 | 2024-04-19 11:27AM EDT | 2024-05-31 | 68.64 | 57.05 | 63.15 | 0.00 | - | 1 | 2 | 38.21% |
| LRCX240621P00920000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 69.30 | 67.65 | 69.25 | -0.25 | -0.36% | 4 | 44 | 35.15% |
| LRCX240719P00920000 | 2024-04-23 1:14PM EDT | 2024-07-19 | 79.00 | 76.10 | 78.15 | -7.00 | -8.14% | 5 | 58 | 34.21% |
| LRCX240920P00920000 | 2024-04-23 2:00PM EDT | 2024-09-20 | 93.13 | 92.35 | 95.15 | +2.88 | +3.19% | 3 | 10 | 33.62% |
| LRCX241220P00920000 | 2024-04-18 12:56PM EDT | 2024-12-20 | 113.45 | 108.65 | 115.10 | 0.00 | - | 5 | 40 | 33.49% |
| LRCX250117P00920000 | 2024-04-18 1:28PM EDT | 2025-01-17 | 120.66 | 115.30 | 119.10 | 0.00 | - | 1 | 59 | 33.02% |
| LRCX250321P00920000 | 2024-04-17 9:49AM EDT | 2025-03-21 | 111.95 | 123.55 | 129.50 | 0.00 | - | 5 | 44 | 32.81% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 136.50 | 144.45 | 0.00 | - | 3 | 3 | 33.01% |
| LRCX260116P00920000 | 2024-04-04 2:11PM EDT | 2026-01-16 | 131.86 | 156.75 | 166.75 | 0.00 | - | 1 | 34 | 31.80% |
© 2024 Yahoo. All rights reserved.