Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00600000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 307.61 | 316.75 | 330.70 | 0.00 | - | 2 | 2 | 248.34% |
| LRCX240517C00600000 | 2024-04-25 2:51PM EDT | 2024-05-17 | 305.71 | 318.65 | 330.85 | 0.00 | - | - | 1 | 104.44% |
| LRCX240621C00600000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 273.40 | 322.35 | 331.70 | 0.00 | - | 4 | 97 | 68.16% |
| LRCX240719C00600000 | 2024-02-08 1:14PM EDT | 2024-07-19 | 280.92 | 362.95 | 374.75 | 0.00 | - | 1 | 2 | 116.27% |
| LRCX240920C00600000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 285.08 | 328.75 | 342.75 | 0.00 | - | 4 | 5 | 54.51% |
| LRCX250117C00600000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 300.93 | 343.60 | 354.10 | 0.00 | - | 2 | 77 | 50.25% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 310.65 | 351.25 | 364.40 | 0.00 | - | - | 5 | 50.32% |
| LRCX250620C00600000 | 2024-01-29 4:51PM EDT | 2025-06-20 | 305.00 | 374.35 | 385.75 | 0.00 | - | 1 | 4 | 54.66% |
| LRCX260116C00600000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 383.85 | 389.45 | 397.05 | 0.00 | - | 2 | 26 | 50.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 2024-05-17 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 107.52% |
| LRCX240621P00600000 | 2024-04-26 2:23PM EDT | 2024-06-21 | 0.41 | 0.03 | 0.50 | 0.00 | - | 3 | 245 | 52.20% |
| LRCX240719P00600000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 1.48 | 1.06 | 1.37 | 0.00 | - | 1 | 12 | 47.71% |
| LRCX240920P00600000 | 2024-04-24 9:32AM EDT | 2024-09-20 | 4.79 | 2.46 | 3.15 | 0.00 | - | 2 | 16 | 40.64% |
| LRCX241220P00600000 | 2024-04-23 1:14PM EDT | 2024-12-20 | 12.88 | 8.00 | 8.75 | 0.00 | - | 1 | 8 | 39.41% |
| LRCX250117P00600000 | 2024-05-03 12:56PM EDT | 2025-01-17 | 11.30 | 9.55 | 10.25 | 0.00 | - | 2 | 581 | 38.73% |
| LRCX250620P00600000 | 2024-03-08 12:17PM EDT | 2025-06-20 | 24.12 | 21.10 | 25.25 | 0.00 | - | 2 | 1 | 40.09% |
| LRCX260116P00600000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 37.00 | 33.15 | 35.55 | 0.00 | - | 2 | 35 | 36.92% |
© 2024 Yahoo. All rights reserved.