Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00940000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 7.05 | 6.80 | 8.00 | +1.85 | +35.58% | 56 | 55 | 33.15% |
| LRCX240517C00940000 | 2024-05-06 3:14PM EDT | 2024-05-17 | 15.40 | 14.55 | 16.00 | +3.80 | +32.76% | 21 | 50 | 33.97% |
| LRCX240524C00940000 | 2024-05-06 10:57AM EDT | 2024-05-24 | 20.44 | 21.55 | 23.40 | +8.29 | +68.23% | 1 | 2 | 35.96% |
| LRCX240531C00940000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 20.60 | 24.70 | 26.95 | 0.00 | - | 25 | 23 | 34.39% |
| LRCX240607C00940000 | 2024-05-03 11:12AM EDT | 2024-06-07 | 23.92 | 28.95 | 32.15 | 0.00 | - | 1 | 1 | 35.24% |
| LRCX240621C00940000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 35.70 | 35.95 | 37.95 | +15.10 | +73.30% | 1 | 69 | 33.93% |
| LRCX240719C00940000 | 2024-05-06 1:39PM EDT | 2024-07-19 | 51.50 | 50.90 | 51.70 | +20.28 | +64.96% | 5 | 18 | 35.09% |
| LRCX240920C00940000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 58.60 | 76.90 | 78.50 | 0.00 | - | 1 | 18 | 37.69% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 2024-12-20 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 57.37% |
| LRCX250117C00940000 | 2024-05-06 2:05PM EDT | 2025-01-17 | 116.83 | 115.55 | 120.10 | -4.37 | -3.61% | 1 | 58 | 41.11% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 124.00 | 129.90 | 136.85 | 0.00 | - | - | 1 | 41.73% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 48.18% |
| LRCX260116C00940000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 183.30 | 189.65 | 199.90 | 0.00 | - | 2 | 14 | 43.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00940000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 32.20 | 18.95 | 23.20 | 0.00 | - | 1 | 10 | 32.50% |
| LRCX240517P00940000 | 2024-05-06 1:58PM EDT | 2024-05-17 | 29.50 | 28.10 | 31.65 | -11.80 | -28.57% | 2 | 48 | 34.27% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 57.00 | 33.50 | 36.75 | 0.00 | - | 1 | 3 | 33.42% |
| LRCX240621P00940000 | 2024-04-29 2:43PM EDT | 2024-06-21 | 51.10 | 46.85 | 49.30 | 0.00 | - | 7 | 73 | 30.82% |
| LRCX240719P00940000 | 2024-05-06 1:24PM EDT | 2024-07-19 | 59.75 | 58.45 | 59.75 | -8.45 | -12.39% | 3 | 70 | 30.67% |
| LRCX240920P00940000 | 2024-05-06 2:42PM EDT | 2024-09-20 | 78.90 | 78.15 | 79.40 | -27.40 | -25.78% | 3 | 20 | 31.28% |
| LRCX241220P00940000 | 2024-04-24 12:36PM EDT | 2024-12-20 | 124.60 | 99.00 | 102.90 | 0.00 | - | 1 | 11 | 32.34% |
| LRCX250117P00940000 | 2024-04-11 1:05PM EDT | 2025-01-17 | 99.45 | 103.20 | 107.70 | 0.00 | - | 2 | 48 | 32.08% |
| LRCX250321P00940000 | 2024-04-29 2:17PM EDT | 2025-03-21 | 116.45 | 114.05 | 119.85 | 0.00 | - | - | 6 | 32.28% |
| LRCX260116P00940000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 139.65 | 149.85 | 158.10 | 0.00 | - | 1 | 4 | 31.20% |
© 2024 Yahoo. All rights reserved.