UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,389.60 +29.70 (+1.26%) DOW
39,888.67 +330.56 (+0.84%) Bitcoin GBP
52,255.24 +3,685.80 (+7.59%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00740000 | 2024-04-30 1:38PM EDT | 740.00 | 169.65 | 202.80 | 211.55 | 0.00 | - | - | 1 | 67.80% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 800.00 | 117.01 | 142.10 | 152.50 | 0.00 | - | 1 | 1 | 50.57% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 870.00 | 43.66 | 80.15 | 83.50 | 0.00 | - | - | 1 | 40.13% |
| LRCX240607C00885000 | 2024-05-09 3:48PM EDT | 885.00 | 46.55 | 68.45 | 71.40 | 0.00 | - | 1 | 16 | 38.77% |
| LRCX240607C00890000 | 2024-05-07 1:55PM EDT | 890.00 | 54.85 | 64.45 | 67.10 | 0.00 | - | - | 16 | 37.81% |
| LRCX240607C00895000 | 2024-05-01 9:32AM EDT | 895.00 | 53.00 | 60.05 | 62.95 | +18.22 | +52.39% | 2 | 4 | 36.97% |
| LRCX240607C00900000 | 2024-05-09 1:32PM EDT | 900.00 | 38.50 | 53.25 | 58.65 | 0.00 | - | 4 | 5 | 35.88% |
| LRCX240607C00905000 | 2024-05-15 10:34AM EDT | 905.00 | 43.00 | 52.95 | 55.30 | +9.00 | +26.47% | 1 | 4 | 35.83% |
| LRCX240607C00910000 | 2024-05-06 1:28PM EDT | 910.00 | 44.00 | 49.45 | 51.85 | 0.00 | - | 1 | 4 | 35.54% |
| LRCX240607C00915000 | 2024-05-14 9:59AM EDT | 915.00 | 25.90 | 46.10 | 48.20 | 0.00 | - | 1 | 3 | 34.92% |
| LRCX240607C00920000 | 2024-05-10 11:30AM EDT | 920.00 | 32.45 | 42.85 | 44.85 | 0.00 | - | 1 | 4 | 34.52% |
| LRCX240607C00925000 | 2024-05-15 3:15PM EDT | 925.00 | 40.20 | 39.85 | 41.65 | +10.15 | +33.78% | 1 | 5 | 34.17% |
| LRCX240607C00930000 | 2024-05-15 3:15PM EDT | 930.00 | 37.25 | 36.90 | 38.65 | +14.25 | +61.96% | 4 | 14 | 33.92% |
| LRCX240607C00935000 | 2024-05-08 2:18PM EDT | 935.00 | 22.50 | 31.25 | 35.55 | 0.00 | - | 1 | 9 | 33.44% |
| LRCX240607C00940000 | 2024-05-13 11:31AM EDT | 940.00 | 30.00 | 30.20 | 32.75 | +12.50 | +71.43% | 2 | 2 | 33.14% |
| LRCX240607C00945000 | 2024-05-15 12:42PM EDT | 945.00 | 26.70 | 28.95 | 30.15 | +2.70 | +11.25% | 1 | 1 | 32.93% |
| LRCX240607C00950000 | 2024-05-15 1:23PM EDT | 950.00 | 26.50 | 26.55 | 27.65 | +11.71 | +79.18% | 2 | 14 | 32.69% |
| LRCX240607C00955000 | 2024-05-02 1:26PM EDT | 955.00 | 12.42 | 23.95 | 25.25 | 0.00 | - | - | 1 | 32.43% |
| LRCX240607C00960000 | 2024-05-15 11:00AM EDT | 960.00 | 19.47 | 21.85 | 22.85 | +7.72 | +65.70% | 11 | 18 | 32.03% |
| LRCX240607C00965000 | 2024-05-09 10:22AM EDT | 965.00 | 11.80 | 20.10 | 21.10 | 0.00 | - | 1 | 3 | 32.19% |
| LRCX240607C00970000 | 2024-05-15 9:30AM EDT | 970.00 | 11.25 | 18.30 | 19.60 | -3.90 | -25.74% | 8 | 43 | 32.49% |
| LRCX240607C00975000 | 2024-05-15 12:03PM EDT | 975.00 | 14.61 | 16.35 | 17.50 | -2.54 | -14.81% | 25 | 1 | 32.02% |
| LRCX240607C00980000 | 2024-05-14 3:49PM EDT | 980.00 | 7.45 | 14.80 | 15.70 | 0.00 | - | 1 | 8 | 31.73% |
| LRCX240607C00985000 | 2024-05-09 11:06AM EDT | 985.00 | 9.43 | 13.50 | 14.55 | 0.00 | - | 2 | 4 | 32.07% |
| LRCX240607C00995000 | 2024-05-01 2:06PM EDT | 995.00 | 6.50 | 10.90 | 11.80 | 0.00 | - | - | 3 | 31.86% |
| LRCX240607C01000000 | 2024-05-15 1:20PM EDT | 1,000.00 | 9.91 | 9.60 | 10.55 | +5.46 | +122.70% | 9 | 13 | 31.71% |
| LRCX240607C01015000 | 2024-05-07 3:24PM EDT | 1,015.00 | 6.83 | 6.85 | 7.65 | 0.00 | - | 4 | 5 | 31.68% |
| LRCX240607C01025000 | 2024-05-15 10:46AM EDT | 1,025.00 | 4.25 | 5.35 | 6.00 | -0.05 | -1.16% | 1 | 5 | 31.48% |
| LRCX240607C01040000 | 2024-05-15 10:12AM EDT | 1,040.00 | 2.00 | 3.65 | 4.20 | -3.55 | -63.96% | 2 | 27 | 31.46% |
| LRCX240607C01045000 | 2024-05-06 10:36AM EDT | 1,045.00 | 4.81 | 3.20 | 3.75 | 0.00 | - | - | 1 | 31.53% |
| LRCX240607C01050000 | 2024-05-06 9:30AM EDT | 1,050.00 | 3.85 | 2.74 | 3.25 | 0.00 | - | 1 | 1 | 31.38% |
| LRCX240607C01080000 | 2024-05-14 10:04AM EDT | 1,080.00 | 0.46 | 1.09 | 1.48 | 0.00 | - | 1 | 1 | 31.41% |
| LRCX240607C01100000 | 2024-05-13 9:48AM EDT | 1,100.00 | 0.25 | 0.61 | 0.90 | 0.00 | - | 2 | 3 | 31.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00700000 | 2024-05-08 9:39AM EDT | 700.00 | 0.14 | 0.00 | 0.20 | -0.16 | -53.33% | 1 | 2 | 46.48% |
| LRCX240607P00710000 | 2024-04-30 3:33PM EDT | 710.00 | 1.04 | 0.10 | 0.87 | 0.00 | - | - | 1 | 54.08% |
| LRCX240607P00720000 | 2024-05-10 9:47AM EDT | 720.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | - | 1 | 42.73% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 750.00 | 1.66 | 0.01 | 1.76 | 0.00 | - | 2 | 2 | 50.70% |
| LRCX240607P00760000 | 2024-05-14 10:04AM EDT | 760.00 | 0.74 | 0.06 | 0.34 | 0.00 | - | 1 | 1 | 37.13% |
| LRCX240607P00770000 | 2024-05-09 10:04AM EDT | 770.00 | 1.55 | 0.13 | 0.40 | 0.00 | - | 5 | 5 | 35.94% |
| LRCX240607P00780000 | 2024-05-14 9:33AM EDT | 780.00 | 1.46 | 0.22 | 0.48 | 0.00 | - | 4 | 5 | 34.82% |
| LRCX240607P00790000 | 2024-05-15 11:23AM EDT | 790.00 | 0.61 | 0.35 | 0.79 | -0.64 | -51.20% | 1 | 33 | 35.40% |
| LRCX240607P00800000 | 2024-05-09 10:25AM EDT | 800.00 | 3.54 | 0.52 | 0.93 | 0.00 | - | 3 | 35 | 34.18% |
| LRCX240607P00805000 | 2024-05-09 10:22AM EDT | 805.00 | 4.23 | 0.60 | 0.91 | 0.00 | - | 1 | 6 | 32.96% |
| LRCX240607P00810000 | 2024-05-15 11:52AM EDT | 810.00 | 1.01 | 0.61 | 1.12 | -1.34 | -57.02% | 1 | 34 | 33.07% |
| LRCX240607P00815000 | 2024-05-08 11:12AM EDT | 815.00 | 5.47 | 0.76 | 1.21 | 0.00 | - | - | 1 | 32.41% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 820.00 | 4.84 | 0.94 | 1.36 | 0.00 | - | 26 | 27 | 32.00% |
| LRCX240607P00825000 | 2024-05-03 9:57AM EDT | 825.00 | 8.10 | 1.06 | 1.60 | 0.00 | - | 1 | 1 | 31.87% |
| LRCX240607P00830000 | 2024-05-13 12:02PM EDT | 830.00 | 2.65 | 1.26 | 1.70 | -2.19 | -45.25% | 40 | 70 | 31.09% |
| LRCX240607P00835000 | 2024-05-15 3:07PM EDT | 835.00 | 1.71 | 1.58 | 1.89 | -3.44 | -66.80% | 4 | 8 | 30.60% |
| LRCX240607P00840000 | 2024-05-15 3:07PM EDT | 840.00 | 1.98 | 1.75 | 2.27 | -4.12 | -67.54% | 6 | 15 | 30.65% |
| LRCX240607P00845000 | 2024-05-15 10:33AM EDT | 845.00 | 3.68 | 2.09 | 2.58 | -6.77 | -64.78% | 1 | 4 | 30.33% |
| LRCX240607P00850000 | 2024-05-15 12:04PM EDT | 850.00 | 3.32 | 2.38 | 2.99 | -4.48 | -57.44% | 10 | 14 | 30.17% |
| LRCX240607P00855000 | 2024-05-15 2:41PM EDT | 855.00 | 2.90 | 2.84 | 3.30 | -7.81 | -72.92% | 54 | 12 | 29.64% |
| LRCX240607P00860000 | 2024-05-15 2:41PM EDT | 860.00 | 3.33 | 3.40 | 3.75 | -5.90 | -63.92% | 45 | 5 | 29.35% |
| LRCX240607P00865000 | 2024-05-15 11:56AM EDT | 865.00 | 4.91 | 3.80 | 4.35 | -5.42 | -52.47% | 1 | 6 | 29.25% |
| LRCX240607P00870000 | 2024-05-15 10:57AM EDT | 870.00 | 6.05 | 4.55 | 5.00 | -6.60 | -52.17% | 10 | 7 | 29.11% |
| LRCX240607P00875000 | 2024-05-14 2:05PM EDT | 875.00 | 6.71 | 5.25 | 5.90 | -7.36 | -52.31% | 1 | 14 | 29.26% |
| LRCX240607P00880000 | 2024-05-10 10:53AM EDT | 880.00 | 15.75 | 6.00 | 6.70 | 0.00 | - | 5 | 5 | 29.07% |
| LRCX240607P00885000 | 2024-05-15 10:33AM EDT | 885.00 | 10.53 | 6.85 | 7.60 | -14.47 | -57.88% | 1 | 3 | 28.90% |
| LRCX240607P00895000 | 2024-05-15 2:35PM EDT | 895.00 | 8.96 | 8.90 | 9.60 | -11.19 | -55.53% | 3 | 2 | 28.44% |
| LRCX240607P00900000 | 2024-05-15 2:35PM EDT | 900.00 | 10.14 | 10.10 | 10.85 | -14.59 | -59.00% | 2 | 4 | 28.33% |
| LRCX240607P00905000 | 2024-05-10 9:34AM EDT | 905.00 | 20.75 | 11.40 | 12.35 | 0.00 | - | 1 | 3 | 28.38% |
| LRCX240607P00915000 | 2024-05-15 11:02AM EDT | 915.00 | 17.70 | 14.45 | 15.45 | -10.98 | -38.28% | 7 | 9 | 28.13% |
| LRCX240607P00920000 | 2024-05-15 11:20AM EDT | 920.00 | 18.90 | 16.40 | 17.45 | -12.18 | -39.19% | 6 | 9 | 28.28% |
| LRCX240607P00925000 | 2024-05-08 3:53PM EDT | 925.00 | 39.06 | 18.20 | 19.35 | 0.00 | - | - | 6 | 28.16% |
| LRCX240607P00930000 | 2024-05-15 2:35PM EDT | 930.00 | 19.89 | 20.00 | 21.10 | -21.89 | -52.39% | 2 | 6 | 27.73% |
| LRCX240607P00945000 | 2024-05-15 12:48PM EDT | 945.00 | 30.20 | 27.10 | 28.15 | -19.65 | -39.42% | 1 | 1 | 27.44% |
© 2024 Yahoo. All rights reserved.