Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712C00800000 | 2024-05-31 3:34PM EDT | 2024-07-12 | 127.00 | 260.45 | 275.45 | 0.00 | - | 4 | 2 | 87.42% |
| LRCX240719C00800000 | 2024-06-06 11:53AM EDT | 2024-07-19 | 165.50 | 259.15 | 274.15 | 0.00 | - | 2 | 110 | 64.48% |
| LRCX240816C00800000 | 2024-06-20 12:58PM EDT | 2024-08-16 | 276.00 | 265.55 | 280.55 | 0.00 | - | 1 | 2 | 58.23% |
| LRCX240920C00800000 | 2024-06-25 2:26PM EDT | 2024-09-20 | 266.57 | 271.40 | 286.40 | 0.00 | - | 2 | 113 | 51.67% |
| LRCX241220C00800000 | 2024-06-18 12:11PM EDT | 2024-12-20 | 332.00 | 291.30 | 305.90 | 0.00 | - | 2 | 27 | 52.57% |
| LRCX250117C00800000 | 2024-06-25 9:30AM EDT | 2025-01-17 | 270.00 | 297.20 | 312.20 | 0.00 | - | 1 | 117 | 51.93% |
| LRCX250620C00800000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 221.00 | 305.85 | 318.85 | 0.00 | - | 1 | 6 | 41.56% |
| LRCX260116C00800000 | 2024-06-26 11:27AM EDT | 2026-01-16 | 359.51 | 364.00 | 382.00 | 0.00 | - | 1 | 45 | 49.68% |
| LRCX261218C00800000 | 2024-06-03 12:55PM EDT | 2026-12-18 | 297.85 | 410.00 | 430.00 | 0.00 | - | 1 | 1 | 48.95% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240705P00800000 | 2024-06-20 11:55AM EDT | 2024-07-05 | 0.76 | 0.00 | 4.15 | 0.00 | - | 1 | 15 | 114.60% |
| LRCX240712P00800000 | 2024-06-21 1:43PM EDT | 2024-07-12 | 0.39 | 0.00 | 4.35 | 0.00 | - | 1 | 2 | 81.73% |
| LRCX240719P00800000 | 2024-06-28 1:52PM EDT | 2024-07-19 | 0.71 | 0.10 | 2.12 | +0.33 | +86.84% | 5 | 37 | 59.55% |
| LRCX240802P00800000 | 2024-06-27 2:44PM EDT | 2024-08-02 | 1.10 | 0.50 | 1.44 | 0.00 | - | 1 | 12 | 48.11% |
| LRCX240816P00800000 | 2024-06-28 1:32PM EDT | 2024-08-16 | 1.37 | 1.43 | 1.88 | -0.80 | -36.87% | 4 | 38 | 42.55% |
| LRCX240920P00800000 | 2024-06-25 12:14PM EDT | 2024-09-20 | 5.78 | 4.25 | 5.15 | 0.00 | - | 1 | 97 | 39.76% |
| LRCX241220P00800000 | 2024-06-26 11:09AM EDT | 2024-12-20 | 18.95 | 13.80 | 17.35 | 0.00 | - | 10 | 110 | 38.25% |
| LRCX250117P00800000 | 2024-06-27 9:36AM EDT | 2025-01-17 | 18.00 | 19.45 | 20.75 | 0.00 | - | 1 | 173 | 37.68% |
| LRCX250321P00800000 | 2024-06-20 3:06PM EDT | 2025-03-21 | 32.60 | 24.30 | 32.15 | 0.00 | - | 10 | 53 | 38.62% |
| LRCX250620P00800000 | 2024-06-28 9:53AM EDT | 2025-06-20 | 37.81 | 34.00 | 44.00 | -2.39 | -5.95% | 5 | 44 | 37.94% |
| LRCX260116P00800000 | 2024-06-28 11:24AM EDT | 2026-01-16 | 58.80 | 57.10 | 68.50 | -3.83 | -6.12% | 5 | 247 | 37.02% |
| LRCX261218P00800000 | 2024-06-21 10:03AM EDT | 2026-12-18 | 90.93 | 82.00 | 94.50 | 0.00 | - | 7 | 7 | 34.79% |
© 2024 Yahoo. All rights reserved.