Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00980000 | 2024-04-26 12:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 33 | 342 | 37.50% |
| LRCX240503C00980000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.40 | 2.22 | 2.82 | +0.90 | +60.00% | 315 | 472 | 33.24% |
| LRCX240510C00980000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 5.95 | 5.80 | 6.50 | +0.88 | +17.36% | 12 | 28 | 32.22% |
| LRCX240517C00980000 | 2024-04-26 1:13PM EDT | 2024-05-17 | 11.00 | 9.55 | 11.15 | +4.30 | +64.18% | 4 | 130 | 33.38% |
| LRCX240524C00980000 | 2024-04-25 11:01AM EDT | 2024-05-24 | 10.78 | 15.30 | 17.00 | 0.00 | - | 10 | 27 | 35.75% |
| LRCX240531C00980000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 18.45 | 18.20 | 20.25 | +4.22 | +29.66% | 1 | 16 | 35.25% |
| LRCX240621C00980000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 29.19 | 26.90 | 29.15 | +8.14 | +38.67% | 2 | 116 | 34.63% |
| LRCX240719C00980000 | 2024-04-25 3:38PM EDT | 2024-07-19 | 34.79 | 39.60 | 42.25 | 0.00 | - | 1 | 86 | 36.04% |
| LRCX240920C00980000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 61.10 | 65.75 | 67.95 | +6.95 | +12.83% | 2 | 125 | 38.41% |
| LRCX241220C00980000 | 2024-03-21 1:10PM EDT | 2024-12-20 | 150.87 | 73.50 | 78.75 | 0.00 | - | 1 | 10 | 33.85% |
| LRCX250117C00980000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 92.15 | 103.55 | 107.60 | 0.00 | - | 2 | 40 | 41.17% |
| LRCX260116C00980000 | 2024-04-04 1:58PM EDT | 2026-01-16 | 220.00 | 177.50 | 186.80 | 0.00 | - | 1 | 56 | 43.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00980000 | 2024-04-25 9:57AM EDT | 2024-04-26 | 63.90 | 51.00 | 57.50 | -20.41 | -24.21% | 1 | 2 | 94.52% |
| LRCX240503P00980000 | 2024-04-26 1:10PM EDT | 2024-05-03 | 56.13 | 53.70 | 58.90 | -53.58 | -48.84% | 20 | 11 | 37.92% |
| LRCX240510P00980000 | 2024-04-11 3:45PM EDT | 2024-05-10 | 43.60 | 55.50 | 60.90 | 0.00 | - | - | 2 | 31.79% |
| LRCX240517P00980000 | 2024-04-23 12:07PM EDT | 2024-05-17 | 97.40 | 60.65 | 63.90 | 0.00 | - | 2 | 36 | 30.76% |
| LRCX240621P00980000 | 2024-04-23 2:08PM EDT | 2024-06-21 | 106.57 | 75.40 | 78.85 | 0.00 | - | 2 | 70 | 31.01% |
| LRCX240719P00980000 | 2024-04-22 9:48AM EDT | 2024-07-19 | 128.18 | 84.75 | 88.50 | 0.00 | - | 1 | 59 | 31.17% |
| LRCX240920P00980000 | 2024-04-23 2:00PM EDT | 2024-09-20 | 130.37 | 103.15 | 106.60 | 0.00 | - | 1 | 25 | 31.55% |
| LRCX241220P00980000 | 2024-04-12 9:34AM EDT | 2024-12-20 | 115.00 | 124.20 | 128.30 | 0.00 | - | 1 | 14 | 32.17% |
| LRCX250117P00980000 | 2024-04-24 1:50PM EDT | 2025-01-17 | 148.25 | 128.55 | 133.10 | 0.00 | - | 1 | 27 | 31.96% |
| LRCX250620P00980000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 172.00 | 149.75 | 158.45 | 0.00 | - | 1 | 15 | 31.86% |
| LRCX260116P00980000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 181.00 | 189.05 | 203.85 | 0.00 | - | 1 | 2 | 35.40% |
© 2024 Yahoo. All rights reserved.