Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C01040000 | 2024-04-25 11:13AM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240517C01040000 | 2024-05-06 3:18PM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240524C01040000 | 2024-05-01 9:32AM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240531C01040000 | 2024-04-26 12:34PM EDT | 2024-05-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240607C01040000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 5.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LRCX240621C01040000 | 2024-05-07 10:21AM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LRCX240719C01040000 | 2024-05-07 10:45AM EDT | 2024-07-19 | 18.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| LRCX240920C01040000 | 2024-04-30 10:14AM EDT | 2024-09-20 | 47.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 2024-12-20 | 63.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LRCX250117C01040000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 71.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LRCX250321C01040000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX250620C01040000 | 2024-04-12 2:42PM EDT | 2025-06-20 | 145.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX260116C01040000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 154.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 2024-05-17 | 99.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 2024-06-21 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 41.25% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 2024-07-19 | 166.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 2024-09-20 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 18.78% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 2024-12-20 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 32.56% |
| LRCX250117P01040000 | 2024-04-03 2:43PM EDT | 2025-01-17 | 145.50 | 172.15 | 178.70 | 0.00 | - | 1 | 36 | 32.21% |
| LRCX250620P01040000 | 2024-02-20 1:32PM EDT | 2025-06-20 | 217.60 | 166.50 | 173.50 | 0.00 | - | 1 | 1 | 24.00% |
© 2024 Yahoo. All rights reserved.