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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00980000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 4.45 | 4.65 | 5.60 | -2.65 | -37.32% | 18 | 73 | 59.13% |
| LRCX240809C00980000 | 2024-07-26 10:10AM EDT | 2024-08-09 | 9.80 | 8.65 | 9.75 | -2.47 | -20.13% | 1 | 3 | 51.05% |
| LRCX240816C00980000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 13.27 | 12.65 | 13.85 | +0.10 | +0.76% | 7 | 35 | 49.08% |
| LRCX240823C00980000 | 2024-07-26 12:28PM EDT | 2024-08-23 | 19.15 | 15.70 | 17.25 | -26.18 | -57.75% | 2 | 2 | 46.82% |
| LRCX240830C00980000 | 2024-07-22 9:46AM EDT | 2024-08-30 | 44.40 | 17.10 | 23.90 | 0.00 | - | 8 | 11 | 48.99% |
| LRCX240920C00980000 | 2024-07-26 11:43AM EDT | 2024-09-20 | 30.68 | 27.90 | 29.60 | -0.44 | -1.41% | 1 | 86 | 43.32% |
| LRCX241115C00980000 | 2024-07-26 1:28PM EDT | 2024-11-15 | 60.05 | 53.35 | 57.50 | +0.55 | +0.92% | 2 | 22 | 45.57% |
| LRCX241220C00980000 | 2024-07-25 11:36AM EDT | 2024-12-20 | 67.61 | 64.25 | 66.75 | -2.39 | -3.41% | 1 | 19 | 43.95% |
| LRCX250117C00980000 | 2024-07-26 10:29AM EDT | 2025-01-17 | 75.00 | 72.00 | 74.70 | -2.05 | -2.66% | 1 | 56 | 43.54% |
| LRCX250221C00980000 | 2024-07-24 11:47AM EDT | 2025-02-21 | 99.40 | 80.65 | 87.85 | 0.00 | - | 6 | 6 | 44.64% |
| LRCX250321C00980000 | 2024-07-24 12:46PM EDT | 2025-03-21 | 105.20 | 86.55 | 94.85 | 0.00 | - | 1 | 2 | 44.37% |
| LRCX250620C00980000 | 2024-07-17 3:26PM EDT | 2025-06-20 | 159.70 | 106.55 | 116.70 | 0.00 | - | 1 | 11 | 44.19% |
| LRCX260116C00980000 | 2024-07-23 10:05AM EDT | 2026-01-16 | 198.00 | 150.15 | 159.85 | 0.00 | - | 1 | 56 | 44.49% |
| LRCX261218C00980000 | 2024-07-24 3:39PM EDT | 2026-12-18 | 227.37 | 203.15 | 212.00 | 0.00 | - | 1 | 9 | 44.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00980000 | 2024-07-24 3:20PM EDT | 2024-08-02 | 70.28 | 88.00 | 94.00 | 0.00 | - | 14 | 47 | 60.95% |
| LRCX240809P00980000 | 2024-07-24 1:55PM EDT | 2024-08-09 | 71.42 | 90.80 | 96.95 | 0.00 | - | 5 | 38 | 55.84% |
| LRCX240816P00980000 | 2024-07-25 1:29PM EDT | 2024-08-16 | 89.69 | 93.60 | 100.60 | 0.00 | - | 2 | 82 | 51.15% |
| LRCX240830P00980000 | 2024-07-24 9:34AM EDT | 2024-08-30 | 65.35 | 98.70 | 105.90 | 0.00 | - | 5 | 21 | 45.47% |
| LRCX240920P00980000 | 2024-07-25 1:29PM EDT | 2024-09-20 | 100.94 | 105.60 | 112.55 | 0.00 | - | 1 | 123 | 41.41% |
| LRCX241115P00980000 | 2024-07-24 10:31AM EDT | 2024-11-15 | 99.55 | 124.60 | 131.15 | 0.00 | - | 1 | 2 | 39.44% |
| LRCX241220P00980000 | 2024-07-17 10:09AM EDT | 2024-12-20 | 82.90 | 132.50 | 139.40 | 0.00 | - | 4 | 14 | 38.22% |
| LRCX250117P00980000 | 2024-07-18 11:59AM EDT | 2025-01-17 | 116.59 | 137.85 | 144.40 | 0.00 | - | 1 | 48 | 37.11% |
| LRCX250321P00980000 | 2024-07-02 2:45PM EDT | 2025-03-21 | 78.70 | 147.00 | 159.00 | 0.00 | - | 4 | 12 | 36.99% |
| LRCX250620P00980000 | 2024-07-16 10:33AM EDT | 2025-06-20 | 91.65 | 158.40 | 174.00 | 0.00 | - | 1 | 67 | 35.92% |
| LRCX260116P00980000 | 2024-07-24 2:42PM EDT | 2026-01-16 | 180.45 | 186.45 | 198.95 | 0.00 | - | 8 | 12 | 33.84% |
| LRCX261218P00980000 | 2024-07-19 2:37PM EDT | 2026-12-18 | 205.27 | 214.35 | 229.90 | 0.00 | - | 4 | 5 | 32.17% |
© 2024 Yahoo. All rights reserved.