Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:740.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00740000 | 2024-03-28 10:03AM EDT | 2024-05-03 | 234.00 | 155.25 | 166.90 | 0.00 | - | 1 | 1 | 79.37% |
| LRCX240517C00740000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 154.71 | 158.90 | 167.10 | 0.00 | - | 1 | 101 | 56.47% |
| LRCX240621C00740000 | 2024-04-23 2:09PM EDT | 2024-06-21 | 161.00 | 166.60 | 174.90 | 0.00 | - | 2 | 64 | 52.71% |
| LRCX240719C00740000 | 2024-02-16 1:42PM EDT | 2024-07-19 | 232.90 | 196.55 | 203.00 | 0.00 | - | 102 | 100 | 64.41% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 2024-09-20 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 87.67% |
| LRCX241220C00740000 | 2024-04-19 10:19AM EDT | 2024-12-20 | 208.75 | 212.50 | 217.95 | 0.00 | - | 1 | 1 | 46.74% |
| LRCX250117C00740000 | 2024-04-19 2:41PM EDT | 2025-01-17 | 199.90 | 218.10 | 223.95 | 0.00 | - | 4 | 79 | 46.72% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 2025-06-20 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 61.43% |
| LRCX260116C00740000 | 2024-03-01 12:25PM EDT | 2026-01-16 | 343.90 | 334.85 | 348.55 | 0.00 | - | 4 | 4 | 60.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00740000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.05 | 0.00 | - | 106 | 113 | 89.06% |
| LRCX240503P00740000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 0.27 | 0.00 | 0.47 | -0.38 | -58.46% | 25 | 36 | 53.27% |
| LRCX240510P00740000 | 2024-04-25 10:19AM EDT | 2024-05-10 | 0.35 | 0.25 | 0.45 | -1.05 | -75.00% | 1 | 4 | 43.63% |
| LRCX240517P00740000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 2.35 | 0.65 | 0.92 | 0.00 | - | 1 | 90 | 40.69% |
| LRCX240524P00740000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 1.49 | 1.59 | 2.04 | -1.96 | -56.81% | 2 | 4 | 41.28% |
| LRCX240621P00740000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 4.75 | 4.65 | 4.95 | -2.40 | -33.57% | 1 | 125 | 36.37% |
| LRCX240719P00740000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 9.25 | 9.00 | 9.70 | -4.16 | -31.02% | 3 | 25 | 36.17% |
| LRCX240920P00740000 | 2024-04-22 9:54AM EDT | 2024-09-20 | 28.00 | 19.70 | 20.50 | 0.00 | - | 1 | 19 | 35.81% |
| LRCX241220P00740000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 30.81 | 32.40 | 39.70 | 0.00 | - | 2 | 6 | 37.82% |
| LRCX250117P00740000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 37.85 | 38.30 | 39.50 | -3.35 | -8.13% | 2 | 173 | 35.70% |
| LRCX250620P00740000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 53.15 | 56.05 | 58.55 | 0.00 | - | 2 | 12 | 34.96% |
| LRCX260116P00740000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 66.35 | 75.15 | 80.95 | 0.00 | - | 1 | 22 | 34.54% |
© 2024 Yahoo. All rights reserved.