Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C01020000 | 2024-05-01 11:56AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.13 | 0.00 | - | 2 | 19 | 80.47% |
| LRCX240517C01020000 | 2024-05-10 2:24PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.34 | -0.06 | -26.09% | 3 | 163 | 35.08% |
| LRCX240531C01020000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 2.38 | 2.14 | 2.65 | 0.00 | - | 1 | 12 | 31.23% |
| LRCX240614C01020000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 5.65 | 3.15 | 8.00 | 0.00 | - | 3 | 3 | 33.47% |
| LRCX240621C01020000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 7.25 | 7.05 | 7.75 | -0.80 | -9.94% | 6 | 73 | 30.30% |
| LRCX240719C01020000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 22.20 | 17.05 | 17.85 | 0.00 | - | 5 | 200 | 32.38% |
| LRCX240920C01020000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 51.80 | 39.75 | 41.15 | 0.00 | - | 5 | 43 | 35.66% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 2024-12-20 | 106.62 | 69.15 | 72.10 | 0.00 | - | 26 | 39 | 38.79% |
| LRCX250117C01020000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 90.40 | 76.85 | 78.85 | 0.00 | - | 3 | 110 | 38.84% |
| LRCX250321C01020000 | 2024-05-08 3:32PM EDT | 2025-03-21 | 91.95 | 91.00 | 95.80 | 0.00 | - | 2 | 13 | 39.79% |
| LRCX250620C01020000 | 2024-03-19 11:25AM EDT | 2025-06-20 | 130.20 | 110.95 | 117.95 | 0.00 | - | 1 | 15 | 40.82% |
| LRCX260116C01020000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 155.15 | 150.05 | 159.35 | 0.00 | - | 8 | 20 | 41.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P01020000 | 2024-04-03 12:23PM EDT | 2024-05-10 | 68.80 | 105.00 | 116.20 | 0.00 | - | 4 | 0 | 183.31% |
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 138.00 | 100.10 | 108.55 | 0.00 | - | 34 | 0 | 57.46% |
| LRCX240621P01020000 | 2024-04-24 11:23AM EDT | 2024-06-21 | 135.00 | 103.70 | 111.85 | 0.00 | - | 1 | 36 | 29.69% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 2024-07-19 | 101.75 | 111.30 | 119.00 | 0.00 | - | 6 | 27 | 29.63% |
| LRCX240920P01020000 | 2024-04-15 12:43PM EDT | 2024-09-20 | 122.20 | 127.25 | 133.80 | 0.00 | - | 3 | 50 | 29.72% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 128.60 | 157.25 | 160.95 | 0.00 | - | 4 | 8 | 33.16% |
| LRCX250117P01020000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 152.75 | 151.40 | 156.50 | 0.00 | - | 2 | 23 | 29.74% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 163.45 | 160.75 | 168.00 | 0.00 | - | - | 2 | 30.14% |
| LRCX250620P01020000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 182.75 | 155.65 | 164.10 | 0.00 | - | 2 | 14 | 25.51% |
| LRCX260116P01020000 | 2024-04-03 11:11AM EDT | 2026-01-16 | 176.33 | 202.80 | 209.55 | 0.00 | - | 5 | 5 | 30.45% |
© 2024 Yahoo. All rights reserved.