Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:700.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00700000 | 2024-04-17 2:11PM EDT | 2024-05-03 | 224.42 | 196.25 | 208.45 | 0.00 | - | - | 1 | 118.96% |
| LRCX240517C00700000 | 2024-03-11 10:42AM EDT | 2024-05-17 | 238.35 | 267.20 | 280.75 | 0.00 | - | 1 | 2 | 191.89% |
| LRCX240621C00700000 | 2024-04-24 2:44PM EDT | 2024-06-21 | 196.30 | 204.90 | 214.10 | 0.00 | - | 1 | 706 | 56.49% |
| LRCX240719C00700000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 191.22 | 210.25 | 219.10 | 0.00 | - | 2 | 13 | 52.15% |
| LRCX240920C00700000 | 2024-04-23 1:13PM EDT | 2024-09-20 | 214.00 | 223.20 | 230.10 | 0.00 | - | 1 | 3 | 47.92% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 233.75 | 241.20 | 249.85 | 0.00 | - | 1 | 8 | 47.97% |
| LRCX250117C00700000 | 2024-03-18 11:52AM EDT | 2025-01-17 | 284.45 | 262.15 | 272.10 | 0.00 | - | 2 | 96 | 53.20% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 275.00 | 273.15 | 289.00 | 0.00 | - | 1 | 2 | 49.94% |
| LRCX260116C00700000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 370.45 | 303.45 | 317.45 | 0.00 | - | 1 | 26 | 48.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00700000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.03 | 0.00 | 4.30 | 0.00 | - | 77 | 83 | 201.61% |
| LRCX240503P00700000 | 2024-04-22 11:27AM EDT | 2024-05-03 | 0.65 | 0.00 | 4.35 | 0.00 | - | 2 | 2 | 95.25% |
| LRCX240517P00700000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.76 | 0.16 | 0.38 | 0.00 | - | 11 | 76 | 45.00% |
| LRCX240524P00700000 | 2024-04-12 10:43AM EDT | 2024-05-24 | 1.20 | 0.53 | 1.06 | 0.00 | - | 2 | 3 | 45.87% |
| LRCX240531P00700000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 2.47 | 1.10 | 1.41 | 0.00 | - | 2 | 4 | 43.36% |
| LRCX240621P00700000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 3.80 | 2.37 | 2.82 | 0.00 | - | 26 | 300 | 39.53% |
| LRCX240719P00700000 | 2024-04-22 11:36AM EDT | 2024-07-19 | 11.01 | 5.30 | 5.75 | 0.00 | - | 2 | 30 | 38.21% |
| LRCX240920P00700000 | 2024-04-02 11:21AM EDT | 2024-09-20 | 11.28 | 13.10 | 14.00 | 0.00 | - | 1 | 29 | 37.46% |
| LRCX241220P00700000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 35.85 | 24.55 | 25.90 | 0.00 | - | 5 | 9 | 36.84% |
| LRCX250117P00700000 | 2024-04-22 3:38PM EDT | 2025-01-17 | 36.49 | 27.90 | 29.00 | 0.00 | - | 1 | 209 | 36.50% |
| LRCX250620P00700000 | 2024-04-24 9:54AM EDT | 2025-06-20 | 45.10 | 44.40 | 47.70 | 0.00 | - | 5 | 33 | 36.34% |
| LRCX260116P00700000 | 2024-04-16 2:51PM EDT | 2026-01-16 | 59.50 | 62.00 | 65.50 | 0.00 | - | 8 | 28 | 34.92% |
© 2024 Yahoo. All rights reserved.