Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 2024-05-17 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 230.11% |
| LRCX240621C00690000 | 2024-04-17 1:33PM EDT | 2024-06-21 | 242.00 | 224.80 | 234.45 | 0.00 | - | 1 | 5 | 54.39% |
| LRCX240719C00690000 | 2024-01-25 2:49PM EDT | 2024-07-19 | 218.19 | 257.20 | 265.65 | 0.00 | - | 4 | 7 | 82.64% |
| LRCX240920C00690000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 256.97 | 236.50 | 249.50 | 0.00 | - | 1 | 2 | 51.19% |
| LRCX260116C00690000 | 2024-04-17 9:51AM EDT | 2026-01-16 | 353.68 | 317.25 | 330.00 | 0.00 | - | 1 | 2 | 48.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00690000 | 2024-05-07 10:18AM EDT | 2024-05-17 | 0.05 | 0.00 | 3.35 | 0.00 | - | 1 | 8 | 104.96% |
| LRCX240524P00690000 | 2024-04-23 2:15PM EDT | 2024-05-24 | 1.20 | 0.06 | 2.63 | 0.00 | - | 1 | 12 | 73.78% |
| LRCX240531P00690000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.14 | 0.08 | 0.70 | -0.46 | -76.67% | 1 | 62 | 50.64% |
| LRCX240614P00690000 | 2024-05-06 12:24PM EDT | 2024-06-14 | 0.78 | 0.02 | 4.55 | 0.00 | - | - | 2 | 52.41% |
| LRCX240621P00690000 | 2024-04-24 10:27AM EDT | 2024-06-21 | 2.72 | 0.31 | 0.63 | 0.00 | - | 2 | 17 | 38.70% |
| LRCX240719P00690000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 2.39 | 1.48 | 1.92 | 0.00 | - | 2 | 16 | 36.12% |
| LRCX240920P00690000 | 2024-04-25 10:03AM EDT | 2024-09-20 | 12.25 | 6.80 | 7.40 | 0.00 | - | 1 | 19 | 35.36% |
| LRCX241220P00690000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 26.05 | 17.80 | 18.75 | 0.00 | - | 1 | 7 | 36.11% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 2025-03-21 | 29.50 | 26.60 | 29.00 | 0.00 | - | 1 | 1 | 35.84% |
| LRCX250620P00690000 | 2024-04-25 11:49AM EDT | 2025-06-20 | 44.25 | 33.85 | 38.95 | 0.00 | - | 38 | 59 | 35.73% |
| LRCX260116P00690000 | 2024-04-30 11:01AM EDT | 2026-01-16 | 57.00 | 51.45 | 57.05 | 0.00 | - | 2 | 8 | 34.69% |
© 2024 Yahoo. All rights reserved.