UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.90 -0.90 (-1.13%) GOLD FUTURES
2,427.10 -11.40 (-0.47%) DOW
39,821.25 +14.48 (+0.04%) Bitcoin GBP
54,837.31 +1,199.57 (+2.24%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:700.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00700000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 215.79 | 256.00 | 268.25 | 0.00 | - | 1 | 6 | 205.26% |
| LRCX240531C00700000 | 2024-05-20 9:50AM EDT | 2024-05-31 | 231.00 | 260.25 | 268.00 | 0.00 | - | 5 | 6 | 93.16% |
| LRCX240621C00700000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 212.92 | 262.20 | 268.90 | 0.00 | - | 2 | 705 | 62.57% |
| LRCX240719C00700000 | 2024-05-10 10:55AM EDT | 2024-07-19 | 221.47 | 264.05 | 272.00 | 0.00 | - | 1 | 14 | 52.46% |
| LRCX240920C00700000 | 2024-04-30 11:55AM EDT | 2024-09-20 | 233.00 | 271.65 | 281.35 | 0.00 | - | 1 | 3 | 52.03% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 233.75 | 287.00 | 298.05 | 0.00 | - | 1 | 8 | 49.92% |
| LRCX250117C00700000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 227.50 | 293.60 | 301.80 | 0.00 | - | 5 | 91 | 48.94% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 275.00 | 272.00 | 287.80 | 0.00 | - | 1 | 2 | 32.14% |
| LRCX260116C00700000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 370.45 | 322.00 | 337.55 | 0.00 | - | 1 | 26 | 41.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00700000 | 2024-05-16 10:57AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 7 | 100.78% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 2024-05-31 | 0.68 | 0.05 | 0.26 | 0.00 | - | 1 | 4 | 71.09% |
| LRCX240607P00700000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.14 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 65.72% |
| LRCX240621P00700000 | 2024-05-20 9:52AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 299 | 46.58% |
| LRCX240628P00700000 | 2024-05-13 1:40PM EDT | 2024-06-28 | 0.80 | 0.00 | 4.55 | 0.00 | - | 2 | 2 | 55.14% |
| LRCX240719P00700000 | 2024-05-16 2:10PM EDT | 2024-07-19 | 0.95 | 0.50 | 0.85 | 0.00 | - | 5 | 27 | 37.76% |
| LRCX240920P00700000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 4.80 | 4.00 | 4.80 | -2.16 | -31.03% | 10 | 110 | 36.14% |
| LRCX241220P00700000 | 2024-05-21 12:33PM EDT | 2024-12-20 | 14.00 | 13.55 | 14.55 | -1.79 | -11.34% | 2 | 27 | 36.61% |
| LRCX250117P00700000 | 2024-05-21 9:31AM EDT | 2025-01-17 | 16.35 | 16.10 | 17.15 | -5.65 | -25.68% | 1 | 209 | 36.25% |
| LRCX250321P00700000 | 2024-05-20 2:53PM EDT | 2025-03-21 | 25.25 | 22.30 | 24.05 | 0.00 | - | 1 | 2 | 36.21% |
| LRCX250620P00700000 | 2024-05-17 11:02AM EDT | 2025-06-20 | 35.35 | 29.40 | 32.85 | 0.00 | - | 2 | 33 | 35.74% |
| LRCX260116P00700000 | 2024-05-14 2:56PM EDT | 2026-01-16 | 57.50 | 47.50 | 51.70 | 0.00 | - | 15 | 29 | 35.07% |
© 2024 Yahoo. All rights reserved.