Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:960.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240419C00960000 | 2024-04-16 3:00PM EDT | 2024-04-19 | 19.50 | 20.05 | 20.85 | +5.90 | +43.38% | 32 | 106 | 47.02% |
| LRCX240426C00960000 | 2024-04-16 3:07PM EDT | 2024-04-26 | 40.20 | 40.35 | 41.50 | +5.46 | +15.72% | 20 | 67 | 58.55% |
| LRCX240503C00960000 | 2024-04-16 3:22PM EDT | 2024-05-03 | 46.00 | 45.25 | 46.65 | -1.05 | -2.23% | 4 | 6 | 51.68% |
| LRCX240510C00960000 | 2024-04-15 11:12AM EDT | 2024-05-10 | 50.76 | 49.50 | 51.40 | 0.00 | - | 2 | 7 | 49.29% |
| LRCX240517C00960000 | 2024-04-16 3:18PM EDT | 2024-05-17 | 54.15 | 54.20 | 54.85 | +8.95 | +19.80% | 37 | 109 | 46.61% |
| LRCX240621C00960000 | 2024-04-15 9:36AM EDT | 2024-06-21 | 65.04 | 72.00 | 73.00 | -9.96 | -13.28% | 2 | 100 | 43.29% |
| LRCX240719C00960000 | 2024-04-16 11:13AM EDT | 2024-07-19 | 81.00 | 85.35 | 86.50 | +7.45 | +10.13% | 9 | 27 | 43.29% |
| LRCX240920C00960000 | 2024-04-11 2:09PM EDT | 2024-09-20 | 117.00 | 106.55 | 110.45 | 0.00 | - | 3 | 5 | 43.13% |
| LRCX241220C00960000 | 2024-04-10 1:59PM EDT | 2024-12-20 | 138.43 | 137.35 | 141.30 | 0.00 | - | 1 | 11 | 44.21% |
| LRCX250117C00960000 | 2024-04-15 11:34AM EDT | 2025-01-17 | 149.15 | 144.50 | 150.25 | 0.00 | - | 1 | 31 | 44.64% |
| LRCX250620C00960000 | 2024-04-12 3:55PM EDT | 2025-06-20 | 181.30 | 184.65 | 191.25 | 0.00 | - | 4 | 10 | 45.87% |
| LRCX260116C00960000 | 2024-04-11 10:58AM EDT | 2026-01-16 | 222.68 | 222.30 | 229.85 | 0.00 | - | 10 | 68 | 45.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240419P00960000 | 2024-04-16 3:25PM EDT | 2024-04-19 | 14.40 | 14.65 | 15.60 | -14.10 | -49.47% | 69 | 224 | 43.41% |
| LRCX240426P00960000 | 2024-04-16 1:43PM EDT | 2024-04-26 | 36.05 | 34.15 | 35.20 | -10.35 | -22.31% | 27 | 107 | 54.88% |
| LRCX240503P00960000 | 2024-04-16 11:32AM EDT | 2024-05-03 | 40.98 | 38.15 | 39.45 | +1.76 | +4.49% | 3 | 4 | 48.52% |
| LRCX240510P00960000 | 2024-04-16 11:17AM EDT | 2024-05-10 | 45.60 | 41.75 | 43.05 | -0.42 | -0.91% | 2 | 2 | 44.76% |
| LRCX240517P00960000 | 2024-04-16 12:27PM EDT | 2024-05-17 | 46.65 | 45.45 | 46.05 | -10.60 | -18.52% | 19 | 62 | 42.21% |
| LRCX240621P00960000 | 2024-04-11 10:15AM EDT | 2024-06-21 | 61.00 | 60.40 | 61.45 | 0.00 | - | 3 | 24 | 38.57% |
| LRCX240719P00960000 | 2024-04-16 3:09PM EDT | 2024-07-19 | 70.20 | 69.80 | 71.05 | -10.85 | -13.39% | 8 | 45 | 37.32% |
| LRCX240920P00960000 | 2024-04-05 10:15AM EDT | 2024-09-20 | 84.70 | 86.00 | 87.60 | 0.00 | - | 1 | 9 | 35.53% |
| LRCX241220P00960000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 103.30 | 107.25 | 109.00 | 0.00 | - | 2 | 24 | 35.12% |
| LRCX250117P00960000 | 2024-04-11 1:05PM EDT | 2025-01-17 | 108.95 | 112.15 | 114.40 | 0.00 | - | 1 | 29 | 34.93% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 133.95 | 139.45 | 0.00 | - | 1 | 4 | 34.11% |
| LRCX260116P00960000 | 2024-04-12 3:28PM EDT | 2026-01-16 | 165.10 | 156.80 | 159.20 | +3.68 | +2.28% | 1 | 38 | 31.93% |
© 2024 Yahoo. All rights reserved.