Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00740000 | 2024-05-02 12:20PM EDT | 2024-05-17 | 136.48 | 163.60 | 172.60 | 0.00 | - | 6 | 103 | 76.20% |
| LRCX240621C00740000 | 2024-04-23 2:09PM EDT | 2024-06-21 | 161.00 | 167.95 | 180.85 | 0.00 | - | 2 | 64 | 54.21% |
| LRCX240719C00740000 | 2024-02-16 1:42PM EDT | 2024-07-19 | 232.90 | 196.55 | 203.00 | 0.00 | - | 102 | 100 | 61.70% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 2024-09-20 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 86.68% |
| LRCX241220C00740000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 220.45 | 212.25 | 220.70 | +11.70 | +5.60% | 5 | 1 | 45.50% |
| LRCX250117C00740000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 199.90 | 219.15 | 229.20 | 0.00 | - | 4 | 79 | 46.61% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 210.55 | 230.15 | 241.05 | 0.00 | - | - | 2 | 46.25% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 2025-06-20 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 59.80% |
| LRCX260116C00740000 | 2024-03-01 12:25PM EDT | 2026-01-16 | 343.90 | 334.85 | 348.55 | 0.00 | - | 4 | 4 | 59.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00740000 | 2024-05-03 2:10PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.92 | -0.02 | -28.57% | 1 | 7 | 90.41% |
| LRCX240517P00740000 | 2024-05-01 11:29AM EDT | 2024-05-17 | 0.65 | 0.05 | 0.66 | 0.00 | - | 30 | 116 | 53.71% |
| LRCX240524P00740000 | 2024-04-30 3:04PM EDT | 2024-05-24 | 1.01 | 0.31 | 0.64 | 0.00 | - | 1 | 4 | 43.09% |
| LRCX240531P00740000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 2.05 | 0.57 | 0.94 | 0.00 | - | 1 | 3 | 39.44% |
| LRCX240621P00740000 | 2024-05-02 1:41PM EDT | 2024-06-21 | 4.86 | 2.32 | 2.61 | 0.00 | - | 2 | 127 | 35.87% |
| LRCX240719P00740000 | 2024-05-02 9:42AM EDT | 2024-07-19 | 9.84 | 5.50 | 6.10 | 0.00 | - | 1 | 28 | 34.93% |
| LRCX240920P00740000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 20.75 | 13.75 | 16.20 | 0.00 | - | 1 | 20 | 35.04% |
| LRCX241220P00740000 | 2024-05-01 12:56PM EDT | 2024-12-20 | 41.22 | 30.50 | 31.70 | 0.00 | - | 20 | 26 | 35.71% |
| LRCX250117P00740000 | 2024-05-01 12:43PM EDT | 2025-01-17 | 45.45 | 31.95 | 35.25 | 0.00 | - | 20 | 171 | 35.39% |
| LRCX250620P00740000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 53.15 | 52.35 | 55.80 | 0.00 | - | 2 | 12 | 35.26% |
| LRCX260116P00740000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 66.35 | 71.35 | 75.85 | 0.00 | - | 1 | 22 | 34.14% |
© 2024 Yahoo. All rights reserved.