Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00900000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 20.85 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 0.00% |
| LRCX240517C00900000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 22 | 182 | 0.00% |
| LRCX240524C00900000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 30.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240531C00900000 | 2024-05-03 10:12AM EDT | 2024-05-31 | 38.81 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| LRCX240607C00900000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| LRCX240621C00900000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 49.92 | 0.00 | 0.00 | 0.00 | - | 14 | 170 | 0.00% |
| LRCX240719C00900000 | 2024-05-02 12:04PM EDT | 2024-07-19 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| LRCX240920C00900000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 73.15 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| LRCX241220C00900000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 102.50 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| LRCX250117C00900000 | 2024-05-01 12:28PM EDT | 2025-01-17 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 201.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250620C00900000 | 2024-05-01 11:01AM EDT | 2025-06-20 | 150.01 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00900000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 10.10 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 1.56% |
| LRCX240517P00900000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 18.77 | 0.00 | 0.00 | 0.00 | - | 23 | 116 | 1.56% |
| LRCX240524P00900000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 25.72 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
| LRCX240531P00900000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| LRCX240607P00900000 | 2024-04-30 10:09AM EDT | 2024-06-07 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| LRCX240621P00900000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 36.25 | 0.00 | 0.00 | 0.00 | - | 3 | 366 | 0.78% |
| LRCX240719P00900000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 47.85 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.39% |
| LRCX240920P00900000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.39% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 2024-12-20 | 71.70 | 87.20 | 89.05 | 0.00 | - | 9 | 96 | 32.74% |
| LRCX250117P00900000 | 2024-05-01 10:38AM EDT | 2025-01-17 | 107.98 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.20% |
| LRCX250321P00900000 | 2024-04-29 2:17PM EDT | 2025-03-21 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.20% |
| LRCX250620P00900000 | 2024-04-18 2:46PM EDT | 2025-06-20 | 133.10 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.20% |
| LRCX260116P00900000 | 2024-04-26 3:46PM EDT | 2026-01-16 | 133.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
© 2024 Yahoo. All rights reserved.