UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.23 -2.70 (-3.30%) GOLD FUTURES
2,335.10 +32.20 (+1.40%) DOW
38,298.11 +482.19 (+1.28%) Bitcoin GBP
46,787.44 -1,152.12 (-2.40%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:840.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00840000 | 2024-04-29 10:04AM EDT | 2024-05-03 | 80.82 | 51.35 | 59.60 | 0.00 | - | 2 | 5 | 71.94% |
| LRCX240517C00840000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 68.20 | 59.15 | 64.90 | 0.00 | - | 7 | 56 | 40.27% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 2024-05-24 | 119.56 | 64.65 | 70.80 | 0.00 | - | - | 2 | 42.12% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 67.60 | 73.85 | 0.00 | - | - | 1 | 40.60% |
| LRCX240621C00840000 | 2024-04-23 10:19AM EDT | 2024-06-21 | 78.50 | 76.75 | 81.60 | 0.00 | - | 3 | 86 | 38.03% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 90.99% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 111.20 | 119.70 | 0.00 | - | 1 | 5 | 41.58% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 2024-12-20 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 52.70% |
| LRCX250117C00840000 | 2024-04-30 2:47PM EDT | 2025-01-17 | 160.29 | 147.60 | 154.85 | 0.00 | - | 1 | 42 | 43.12% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 49.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00840000 | 2024-05-01 2:45PM EDT | 2024-05-03 | 0.53 | 0.21 | 0.51 | -0.32 | -37.65% | 34 | 220 | 39.75% |
| LRCX240510P00840000 | 2024-05-01 10:35AM EDT | 2024-05-10 | 5.83 | 2.63 | 3.20 | +2.85 | +95.64% | 10 | 25 | 33.91% |
| LRCX240517P00840000 | 2024-05-01 10:58AM EDT | 2024-05-17 | 11.75 | 6.10 | 6.85 | +4.60 | +64.34% | 8 | 85 | 33.91% |
| LRCX240524P00840000 | 2024-05-01 1:22PM EDT | 2024-05-24 | 18.82 | 10.40 | 11.55 | +12.07 | +178.81% | 1 | 13 | 35.67% |
| LRCX240531P00840000 | 2024-04-30 3:28PM EDT | 2024-05-31 | 12.66 | 12.55 | 13.70 | 0.00 | - | 1 | 4 | 34.04% |
| LRCX240607P00840000 | 2024-05-01 12:15PM EDT | 2024-06-07 | 23.43 | 14.90 | 16.90 | +8.33 | +55.17% | 1 | 4 | 34.19% |
| LRCX240621P00840000 | 2024-04-30 2:43PM EDT | 2024-06-21 | 18.83 | 20.45 | 21.60 | 0.00 | - | 1 | 233 | 33.39% |
| LRCX240719P00840000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 35.45 | 28.95 | 30.50 | +10.90 | +44.40% | 2 | 35 | 33.02% |
| LRCX240920P00840000 | 2024-04-30 3:30PM EDT | 2024-09-20 | 46.51 | 46.65 | 49.25 | 0.00 | - | 1 | 14 | 33.94% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 2024-12-20 | 76.25 | 66.75 | 69.35 | 0.00 | - | 1 | 33 | 34.10% |
| LRCX250117P00840000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 72.95 | 71.25 | 73.70 | 0.00 | - | 50 | 126 | 33.77% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 96.95 | 81.20 | 84.95 | 0.00 | - | 13 | 17 | 33.89% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 92.60 | 98.85 | 0.00 | - | 20 | 32 | 33.84% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 33.08% |
© 2024 Yahoo. All rights reserved.