Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00870000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 23.20 | 39.85 | 46.15 | 0.00 | - | 1 | 17 | 44.07% |
| LRCX240517C00870000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 48.80 | 45.55 | 49.40 | +19.35 | +65.70% | 10 | 180 | 36.95% |
| LRCX240524C00870000 | 2024-05-02 10:25AM EDT | 2024-05-24 | 33.00 | 52.15 | 56.90 | 0.00 | - | 1 | 3 | 40.26% |
| LRCX240531C00870000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 52.00 | 54.95 | 61.25 | +12.00 | +30.00% | 1 | 2 | 39.71% |
| LRCX240621C00870000 | 2024-05-02 10:13AM EDT | 2024-06-21 | 70.00 | 64.90 | 69.00 | +25.86 | +58.59% | 1 | 84 | 36.38% |
| LRCX240719C00870000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 65.00 | 78.00 | 83.25 | 0.00 | - | 12 | 19 | 38.15% |
| LRCX240920C00870000 | 2024-05-01 1:36PM EDT | 2024-09-20 | 85.50 | 102.70 | 108.80 | 0.00 | - | 2 | 16 | 40.24% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 136.95 | 130.70 | 141.40 | +2.75 | +2.05% | 1 | 2 | 43.14% |
| LRCX250620C00870000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 146.41 | 206.85 | 218.00 | 0.00 | - | - | 1 | 51.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00870000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 2.81 | 2.74 | 3.20 | -8.78 | -75.75% | 55 | 36 | 31.26% |
| LRCX240517P00870000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 8.47 | 7.45 | 8.50 | -9.19 | -52.04% | 4 | 146 | 32.78% |
| LRCX240524P00870000 | 2024-05-02 11:10AM EDT | 2024-05-24 | 26.55 | 12.35 | 13.75 | 0.00 | - | 3 | 8 | 34.14% |
| LRCX240531P00870000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 15.20 | 14.70 | 16.30 | -13.45 | -46.95% | 2 | 12 | 32.52% |
| LRCX240607P00870000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 21.02 | 16.60 | 19.50 | -7.43 | -26.12% | 1 | 4 | 32.32% |
| LRCX240621P00870000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 24.55 | 23.55 | 25.00 | -16.85 | -40.70% | 3 | 155 | 31.91% |
| LRCX240719P00870000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 34.47 | 33.65 | 35.05 | -13.73 | -28.49% | 2 | 202 | 31.99% |
| LRCX240920P00870000 | 2024-05-01 10:39AM EDT | 2024-09-20 | 67.10 | 52.35 | 54.00 | 0.00 | - | 2 | 28 | 32.67% |
| LRCX241220P00870000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 101.10 | 73.20 | 75.85 | 0.00 | - | 1 | 1 | 33.37% |
| LRCX250620P00870000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 102.25 | 100.15 | 105.35 | 0.00 | - | 10 | 24 | 32.96% |
© 2024 Yahoo. All rights reserved.