Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00920000 | 2024-05-06 9:44AM EDT | 2024-05-10 | 13.30 | 13.10 | 14.45 | +3.15 | +31.03% | 1 | 36 | 31.29% |
| LRCX240517C00920000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 17.75 | 21.55 | 22.95 | 0.00 | - | 11 | 183 | 32.97% |
| LRCX240524C00920000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 25.55 | 28.65 | 30.10 | 0.00 | - | 1 | 4 | 34.74% |
| LRCX240531C00920000 | 2024-05-03 2:00PM EDT | 2024-05-31 | 28.27 | 32.20 | 33.85 | 0.00 | - | 101 | 51 | 33.53% |
| LRCX240607C00920000 | 2024-05-03 1:59PM EDT | 2024-06-07 | 32.75 | 36.50 | 38.65 | 0.00 | - | 1 | 2 | 34.11% |
| LRCX240621C00920000 | 2024-05-03 10:08AM EDT | 2024-06-21 | 42.40 | 43.35 | 45.00 | +2.65 | +6.67% | 1 | 78 | 33.41% |
| LRCX240719C00920000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 53.45 | 56.40 | 59.20 | 0.00 | - | 4 | 35 | 34.99% |
| LRCX240920C00920000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 78.20 | 82.40 | 86.05 | 0.00 | - | 3 | 19 | 37.74% |
| LRCX241220C00920000 | 2024-03-26 3:10PM EDT | 2024-12-20 | 166.50 | 107.10 | 111.30 | 0.00 | - | 9 | 69 | 38.04% |
| LRCX250117C00920000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 117.85 | 121.15 | 125.15 | 0.00 | - | 6 | 115 | 40.46% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 146.70 | 136.75 | 142.60 | 0.00 | - | - | 1 | 41.42% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 48.87% |
| LRCX260116C00920000 | 2024-04-19 11:33AM EDT | 2026-01-16 | 183.15 | 195.50 | 204.45 | 0.00 | - | 1 | 22 | 43.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00920000 | 2024-05-03 2:46PM EDT | 2024-05-10 | 21.20 | 13.65 | 15.15 | 0.00 | - | 23 | 40 | 37.45% |
| LRCX240517P00920000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 58.30 | 21.15 | 22.55 | 0.00 | - | 1 | 47 | 35.29% |
| LRCX240524P00920000 | 2024-05-01 12:37PM EDT | 2024-05-24 | 63.48 | 27.10 | 28.70 | 0.00 | - | 1 | 3 | 35.39% |
| LRCX240531P00920000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 67.31 | 30.15 | 31.75 | 0.00 | - | 1 | 4 | 33.37% |
| LRCX240621P00920000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 45.85 | 40.00 | 41.80 | 0.00 | - | 3 | 69 | 32.46% |
| LRCX240719P00920000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 56.90 | 50.65 | 52.20 | 0.00 | - | 2 | 64 | 31.96% |
| LRCX240920P00920000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 76.60 | 69.75 | 72.25 | 0.00 | - | 6 | 24 | 32.47% |
| LRCX241220P00920000 | 2024-04-24 12:40PM EDT | 2024-12-20 | 112.95 | 92.75 | 94.90 | 0.00 | - | 11 | 42 | 33.05% |
| LRCX250117P00920000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 97.63 | 97.30 | 99.45 | 0.00 | - | 1 | 60 | 32.68% |
| LRCX250321P00920000 | 2024-04-29 2:17PM EDT | 2025-03-21 | 106.45 | 106.40 | 110.95 | 0.00 | - | 3 | 45 | 32.67% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 118.25 | 124.65 | 0.00 | - | 3 | 3 | 32.39% |
| LRCX260116P00920000 | 2024-04-04 2:11PM EDT | 2026-01-16 | 131.86 | 142.30 | 153.90 | 0.00 | - | 1 | 34 | 32.58% |
© 2024 Yahoo. All rights reserved.