Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00820000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 88.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 92.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 107.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 2024-06-21 | 88.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240719C00820000 | 2024-02-02 12:51PM EDT | 2024-07-19 | 93.86 | 194.70 | 200.85 | 0.00 | - | 5 | 14 | 99.54% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 2024-09-20 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 61.12% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 2024-12-20 | 179.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 204.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250620C00820000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 219.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX260116C00820000 | 2024-03-15 2:55PM EDT | 2026-01-16 | 257.00 | 285.55 | 295.50 | 0.00 | - | 1 | 16 | 55.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00820000 | 2024-05-09 11:10AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX240517P00820000 | 2024-05-09 2:53PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| LRCX240524P00820000 | 2024-05-03 9:53AM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531P00820000 | 2024-05-03 10:06AM EDT | 2024-05-31 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 4.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LRCX240614P00820000 | 2024-05-06 10:07AM EDT | 2024-06-14 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240621P00820000 | 2024-05-09 3:07PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240719P00820000 | 2024-05-09 11:43AM EDT | 2024-07-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240920P00820000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 32.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX241220P00820000 | 2024-05-09 1:50PM EDT | 2024-12-20 | 52.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LRCX250117P00820000 | 2024-05-07 10:50AM EDT | 2025-01-17 | 52.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX250620P00820000 | 2024-04-12 12:18PM EDT | 2025-06-20 | 79.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX260116P00820000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 99.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.