Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:945.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00945000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 9.35 | 8.20 | 9.75 | +4.66 | +99.36% | 17 | 49 | 37.38% |
| LRCX240510C00945000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 15.25 | 14.60 | 16.20 | +5.88 | +62.75% | 12 | 2 | 35.21% |
| LRCX240517C00945000 | 2024-04-25 11:54AM EDT | 2024-05-17 | 14.25 | 21.05 | 22.60 | 0.00 | - | 7 | 65 | 36.01% |
| LRCX240524C00945000 | 2024-04-26 10:04AM EDT | 2024-05-24 | 22.20 | 26.15 | 29.40 | +22.20 | - | 1 | 1 | 37.88% |
| LRCX240531C00945000 | 2024-04-26 11:16AM EDT | 2024-05-31 | 31.98 | 30.55 | 32.90 | +31.98 | - | 4 | 0 | 36.89% |
| LRCX240621C00945000 | 2024-04-26 10:02AM EDT | 2024-06-21 | 35.65 | 40.35 | 42.70 | +2.15 | +6.42% | 1 | 12 | 35.88% |
| LRCX240719C00945000 | 2024-04-26 11:06AM EDT | 2024-07-19 | 55.05 | 54.70 | 56.20 | +14.75 | +36.60% | 4 | 14 | 36.89% |
| LRCX240920C00945000 | 2024-04-26 2:25PM EDT | 2024-09-20 | 83.52 | 80.65 | 82.20 | +14.42 | +20.87% | 1 | 9 | 38.95% |
| LRCX241220C00945000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 90.30 | 109.80 | 114.85 | +90.30 | - | - | 1 | 41.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00945000 | 2024-04-22 12:24PM EDT | 2024-05-03 | 85.98 | 26.65 | 29.05 | 0.00 | - | 2 | 3 | 36.62% |
| LRCX240510P00945000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 32.70 | 30.20 | 35.25 | -5.10 | -13.49% | 5 | 8 | 34.35% |
| LRCX240517P00945000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 40.70 | 37.10 | 40.15 | -30.40 | -42.76% | 3 | 151 | 33.56% |
| LRCX240607P00945000 | 2024-04-26 1:10PM EDT | 2024-06-07 | 49.85 | 47.90 | 52.10 | +49.85 | - | 1 | 0 | 33.25% |
| LRCX240621P00945000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 72.80 | 54.25 | 56.95 | 0.00 | - | 1 | 423 | 32.12% |
| LRCX240719P00945000 | 2024-04-26 11:00AM EDT | 2024-07-19 | 68.35 | 65.05 | 66.70 | -31.50 | -31.55% | 1 | 42 | 31.71% |
| LRCX240920P00945000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 88.55 | 84.20 | 85.80 | -10.95 | -11.01% | 2 | 7 | 32.10% |
© 2024 Yahoo. All rights reserved.