Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00960000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 9.15 | 7.65 | 8.90 | -2.46 | -21.19% | 22 | 12 | 59.41% |
| LRCX240809C00960000 | 2024-07-26 12:55PM EDT | 2024-08-09 | 15.70 | 12.65 | 14.10 | -2.40 | -13.26% | 2 | 75 | 51.51% |
| LRCX240816C00960000 | 2024-07-25 11:25AM EDT | 2024-08-16 | 19.90 | 17.30 | 18.90 | -2.49 | -11.12% | 2 | 36 | 49.73% |
| LRCX240830C00960000 | 2024-07-18 12:15PM EDT | 2024-08-30 | 48.41 | 25.05 | 27.00 | 0.00 | - | 1 | 1 | 46.71% |
| LRCX240920C00960000 | 2024-07-26 1:17PM EDT | 2024-09-20 | 36.00 | 33.95 | 35.85 | -1.35 | -3.61% | 27 | 95 | 43.70% |
| LRCX241115C00960000 | 2024-07-26 1:17PM EDT | 2024-11-15 | 67.30 | 60.30 | 64.15 | +3.97 | +6.27% | 1 | 17 | 45.62% |
| LRCX241220C00960000 | 2024-07-17 9:51AM EDT | 2024-12-20 | 134.00 | 71.35 | 76.10 | 0.00 | - | 1 | 27 | 45.14% |
| LRCX250117C00960000 | 2024-07-26 11:25AM EDT | 2025-01-17 | 81.95 | 79.30 | 82.15 | -32.05 | -28.11% | 2 | 37 | 43.83% |
| LRCX250321C00960000 | 2024-07-18 11:20AM EDT | 2025-03-21 | 125.80 | 94.05 | 101.95 | 0.00 | - | 6 | 8 | 44.46% |
| LRCX250620C00960000 | 2024-06-26 3:50PM EDT | 2025-06-20 | 225.60 | 117.75 | 122.85 | 0.00 | - | 1 | 10 | 43.98% |
| LRCX260116C00960000 | 2024-07-25 9:49AM EDT | 2026-01-16 | 169.75 | 159.90 | 166.85 | 0.00 | - | 4 | 97 | 44.55% |
| LRCX261218C00960000 | 2024-07-01 9:44AM EDT | 2026-12-18 | 324.00 | 208.35 | 220.00 | 0.00 | - | 1 | 5 | 44.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00960000 | 2024-07-25 10:16AM EDT | 2024-08-02 | 75.25 | 70.20 | 77.00 | 0.00 | - | 23 | 58 | 59.31% |
| LRCX240809P00960000 | 2024-07-24 9:31AM EDT | 2024-08-09 | 43.33 | 74.15 | 81.00 | 0.00 | - | 2 | 11 | 55.45% |
| LRCX240816P00960000 | 2024-07-24 9:42AM EDT | 2024-08-16 | 51.10 | 79.50 | 84.20 | 0.00 | - | 3 | 93 | 49.66% |
| LRCX240823P00960000 | 2024-07-22 1:19PM EDT | 2024-08-23 | 44.43 | 81.70 | 87.85 | 0.00 | - | - | 2 | 47.20% |
| LRCX240830P00960000 | 2024-07-18 12:48PM EDT | 2024-08-30 | 60.10 | 84.10 | 91.00 | 0.00 | - | 41 | 22 | 45.37% |
| LRCX240920P00960000 | 2024-07-24 10:01AM EDT | 2024-09-20 | 68.70 | 93.05 | 97.95 | 0.00 | - | 2 | 73 | 41.24% |
| LRCX241115P00960000 | 2024-07-26 12:53PM EDT | 2024-11-15 | 107.85 | 111.35 | 117.90 | +9.20 | +9.33% | 10 | 10 | 39.66% |
| LRCX241220P00960000 | 2024-07-23 1:56PM EDT | 2024-12-20 | 85.85 | 121.10 | 126.90 | 0.00 | - | 15 | 56 | 38.67% |
| LRCX250117P00960000 | 2024-07-24 10:49AM EDT | 2025-01-17 | 107.20 | 126.50 | 132.00 | 0.00 | - | 1 | 90 | 37.53% |
| LRCX250321P00960000 | 2024-07-18 11:59AM EDT | 2025-03-21 | 117.74 | 136.05 | 145.05 | 0.00 | - | 1 | 25 | 36.74% |
| LRCX250620P00960000 | 2024-07-18 10:39AM EDT | 2025-06-20 | 124.20 | 152.50 | 159.80 | 0.00 | - | 1 | 5 | 35.62% |
| LRCX260116P00960000 | 2024-07-24 2:42PM EDT | 2026-01-16 | 169.20 | 175.95 | 186.70 | 0.00 | - | 11 | 45 | 34.04% |
| LRCX261218P00960000 | 2024-07-26 12:06PM EDT | 2026-12-18 | 206.60 | 202.10 | 213.65 | +24.60 | +13.52% | 5 | 4 | 31.62% |
© 2024 Yahoo. All rights reserved.