Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00990000 | 2024-04-26 3:04PM EDT | 2024-05-03 | 1.81 | 1.11 | 1.96 | +0.56 | +44.80% | 4 | 20 | 36.12% |
| LRCX240510C00990000 | 2024-04-26 1:11PM EDT | 2024-05-10 | 4.90 | 4.25 | 4.90 | +2.09 | +74.38% | 4 | 10 | 33.39% |
| LRCX240517C00990000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 8.73 | 7.50 | 9.00 | +2.46 | +39.23% | 10 | 364 | 34.11% |
| LRCX240524C00990000 | 2024-04-23 10:04AM EDT | 2024-05-24 | 8.78 | 12.75 | 14.30 | 0.00 | - | 1 | 5 | 36.16% |
| LRCX240531C00990000 | 2024-04-25 11:33AM EDT | 2024-05-31 | 11.57 | 15.45 | 17.30 | 0.00 | - | 1 | 26 | 35.47% |
| LRCX240621C00990000 | 2024-04-26 2:10PM EDT | 2024-06-21 | 26.25 | 23.85 | 25.90 | +4.95 | +23.24% | 13 | 123 | 34.75% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 81.02 | 92.05 | 95.75 | 0.00 | - | 1 | 20 | 40.85% |
| LRCX250117C00990000 | 2024-04-24 12:05PM EDT | 2025-01-17 | 86.05 | 98.00 | 103.55 | 0.00 | - | 1 | 74 | 41.11% |
| LRCX250321C00990000 | 2024-04-25 10:34AM EDT | 2025-03-21 | 103.65 | 113.50 | 120.15 | 0.00 | - | 1 | 4 | 41.70% |
| LRCX250620C00990000 | 2024-01-25 11:54AM EDT | 2025-06-20 | 126.47 | 149.20 | 160.85 | 0.00 | - | 1 | 1 | 47.22% |
| LRCX260116C00990000 | 2024-04-15 1:20PM EDT | 2026-01-16 | 205.00 | 173.50 | 183.30 | 0.00 | - | 1 | 117 | 43.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00990000 | 2024-04-04 3:48PM EDT | 2024-05-03 | 67.80 | 62.00 | 69.00 | 0.00 | - | 4 | 4 | 45.48% |
| LRCX240517P00990000 | 2024-04-25 12:42PM EDT | 2024-05-17 | 90.90 | 67.95 | 72.20 | 0.00 | - | 3 | 46 | 31.87% |
| LRCX240621P00990000 | 2024-04-15 11:30AM EDT | 2024-06-21 | 75.15 | 81.95 | 87.35 | 0.00 | - | 1 | 24 | 32.33% |
| LRCX241220P00990000 | 2024-04-04 2:11PM EDT | 2024-12-20 | 116.88 | 129.05 | 134.20 | 0.00 | - | 1 | 14 | 32.05% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 159.50 | 134.35 | 138.95 | 0.00 | - | 2 | 24 | 31.84% |
| LRCX250620P00990000 | 2024-04-01 10:50AM EDT | 2025-06-20 | 139.90 | 154.90 | 164.20 | 0.00 | - | 2 | 18 | 31.74% |
| LRCX260116P00990000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 163.20 | 205.75 | 217.70 | 0.00 | - | 1 | 1 | 36.97% |
© 2024 Yahoo. All rights reserved.