UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,397.55 -1,078.40 (-2.14%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00730000 | 2024-05-03 12:12PM EDT | 2024-05-10 | 180.22 | 176.95 | 188.40 | 0.00 | - | 4 | 4 | 179.52% |
| LRCX240517C00730000 | 2024-04-30 1:34PM EDT | 2024-05-17 | 175.19 | 178.25 | 188.95 | 0.00 | - | 1 | 1 | 59.52% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 2024-06-21 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 90.88% |
| LRCX240719C00730000 | 2024-02-16 2:56PM EDT | 2024-07-19 | 236.70 | 204.95 | 210.50 | 0.00 | - | 100 | 101 | 59.81% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 2024-09-20 | 258.99 | 200.10 | 205.75 | 0.00 | - | 1 | 5 | 42.37% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 204.15 | 223.25 | 232.60 | 0.00 | - | 1 | 1 | 46.56% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 217.25 | 241.00 | 251.30 | 0.00 | - | - | 2 | 46.67% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 2025-06-20 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 48.81% |
| LRCX260116C00730000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 312.52 | 289.25 | 301.80 | 0.00 | - | 1 | 13 | 46.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00730000 | 2024-04-23 1:41PM EDT | 2024-05-10 | 0.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 147.95% |
| LRCX240517P00730000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 0.05 | 0.05 | 2.63 | 0.00 | - | 1 | 19 | 74.15% |
| LRCX240524P00730000 | 2024-05-08 1:47PM EDT | 2024-05-24 | 0.27 | 0.05 | 0.28 | -0.93 | -77.50% | 1 | 3 | 44.92% |
| LRCX240531P00730000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 0.50 | 0.24 | 0.58 | 0.00 | - | 6 | 6 | 41.79% |
| LRCX240621P00730000 | 2024-05-06 11:39AM EDT | 2024-06-21 | 1.62 | 1.29 | 1.59 | 0.00 | - | 2 | 20 | 36.05% |
| LRCX240719P00730000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 8.50 | 3.85 | 4.20 | 0.00 | - | 1 | 29 | 34.68% |
| LRCX240920P00730000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 11.95 | 11.30 | 13.05 | 0.00 | - | 2 | 51 | 34.88% |
| LRCX241220P00730000 | 2024-01-30 2:06PM EDT | 2024-12-20 | 52.00 | 33.75 | 34.95 | 0.00 | - | 4 | 20 | 39.51% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 41.25 | 35.80 | 39.35 | 0.00 | - | 2 | 2 | 35.26% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 2025-06-20 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 38.87% |
| LRCX260116P00730000 | 2024-03-21 9:45AM EDT | 2026-01-16 | 62.82 | 79.30 | 86.55 | 0.00 | - | 1 | 56 | 38.51% |
© 2024 Yahoo. All rights reserved.