Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00730000 | 2024-05-10 12:08PM EDT | 2024-05-17 | 187.48 | 181.40 | 192.25 | +12.29 | +7.02% | 4 | 1 | 90.10% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 2024-06-21 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 92.03% |
| LRCX240719C00730000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 193.44 | 189.20 | 200.90 | -43.26 | -18.28% | 100 | 101 | 51.82% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 2024-09-20 | 258.99 | 200.10 | 205.75 | 0.00 | - | 1 | 5 | 41.48% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 204.15 | 224.45 | 233.75 | 0.00 | - | 1 | 1 | 46.61% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 217.25 | 241.85 | 252.45 | 0.00 | - | - | 2 | 46.70% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 2025-06-20 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 48.45% |
| LRCX260116C00730000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 312.52 | 290.60 | 304.05 | 0.00 | - | 1 | 13 | 47.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00730000 | 2024-05-09 9:41AM EDT | 2024-05-17 | 0.20 | 0.05 | 3.35 | 0.00 | - | 1 | 20 | 93.31% |
| LRCX240524P00730000 | 2024-05-08 1:47PM EDT | 2024-05-24 | 0.27 | 0.05 | 3.75 | 0.00 | - | 1 | 4 | 67.40% |
| LRCX240531P00730000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 0.50 | 0.00 | 2.78 | 0.00 | - | 6 | 6 | 51.93% |
| LRCX240614P00730000 | 2024-05-06 1:33PM EDT | 2024-06-14 | 1.04 | 0.18 | 4.55 | 0.00 | - | - | 30 | 51.45% |
| LRCX240621P00730000 | 2024-05-06 11:39AM EDT | 2024-06-21 | 1.62 | 0.78 | 1.15 | 0.00 | - | 2 | 20 | 35.52% |
| LRCX240719P00730000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 8.50 | 3.05 | 3.45 | 0.00 | - | 1 | 29 | 34.11% |
| LRCX240920P00730000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 11.95 | 11.00 | 11.85 | 0.00 | - | 2 | 51 | 34.41% |
| LRCX241220P00730000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 27.27 | 24.95 | 26.20 | 0.00 | - | 1 | 20 | 35.33% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 41.25 | 34.65 | 39.00 | 0.00 | - | 2 | 2 | 35.46% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 2025-06-20 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 39.18% |
| LRCX260116P00730000 | 2024-03-21 9:45AM EDT | 2026-01-16 | 62.82 | 79.30 | 86.55 | 0.00 | - | 1 | 56 | 38.75% |
© 2024 Yahoo. All rights reserved.