Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C01000000 | 2024-05-08 2:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| LRCX240517C01000000 | 2024-05-08 2:29PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LRCX240524C01000000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LRCX240531C01000000 | 2024-05-08 1:43PM EDT | 2024-05-31 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240607C01000000 | 2024-05-07 1:06PM EDT | 2024-06-07 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240621C01000000 | 2024-05-08 12:03PM EDT | 2024-06-21 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240719C01000000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX240920C01000000 | 2024-05-08 1:59PM EDT | 2024-09-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LRCX241220C01000000 | 2024-05-01 11:55AM EDT | 2024-12-20 | 63.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250117C01000000 | 2024-04-30 2:49PM EDT | 2025-01-17 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321C01000000 | 2024-05-02 2:30PM EDT | 2025-03-21 | 87.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250620C01000000 | 2024-04-17 3:30PM EDT | 2025-06-20 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX260116C01000000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 148.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P01000000 | 2024-05-06 9:52AM EDT | 2024-05-10 | 78.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 130.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 79.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240719P01000000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 119.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240920P01000000 | 2024-04-17 10:54AM EDT | 2024-09-20 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 137.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117P01000000 | 2024-04-09 11:18AM EDT | 2025-01-17 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 36.90% |
| LRCX260116P01000000 | 2024-05-03 11:26AM EDT | 2026-01-16 | 194.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.