Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00760000 | 2024-04-04 3:37PM EDT | 2024-04-26 | 193.00 | 105.55 | 118.45 | 0.00 | - | 1 | 1 | 62.31% |
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 2024-05-17 | 139.00 | 116.90 | 122.20 | 0.00 | - | 100 | 102 | 53.79% |
| LRCX240621C00760000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 134.00 | 126.95 | 135.90 | -51.87 | -27.91% | 1 | 47 | 49.60% |
| LRCX240719C00760000 | 2024-01-05 10:43AM EDT | 2024-07-19 | 73.35 | 127.70 | 131.65 | 0.00 | - | 1 | 7 | 37.93% |
| LRCX240920C00760000 | 2024-02-07 1:08PM EDT | 2024-09-20 | 156.25 | 238.35 | 247.05 | 0.00 | - | 3 | 2 | 87.59% |
| LRCX250117C00760000 | 2024-04-18 9:48AM EDT | 2025-01-17 | 214.04 | 184.45 | 192.90 | 0.00 | - | 1 | 49 | 46.75% |
| LRCX260116C00760000 | 2024-03-14 11:30AM EDT | 2026-01-16 | 300.00 | 317.95 | 331.30 | 0.00 | - | 1 | 10 | 63.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00760000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 1.54 | 1.39 | 2.07 | +0.71 | +85.54% | 20 | 13 | 62.16% |
| LRCX240503P00760000 | 2024-04-19 10:34AM EDT | 2024-05-03 | 2.58 | 2.75 | 3.20 | +0.58 | +29.00% | 1 | 31 | 50.70% |
| LRCX240517P00760000 | 2024-03-28 11:28AM EDT | 2024-05-17 | 3.00 | 5.75 | 6.35 | 0.00 | - | 1 | 15 | 43.40% |
| LRCX240621P00760000 | 2024-04-19 1:33PM EDT | 2024-06-21 | 13.85 | 14.80 | 15.55 | +5.15 | +59.20% | 2 | 103 | 39.76% |
| LRCX240719P00760000 | 2024-04-17 3:08PM EDT | 2024-07-19 | 16.08 | 21.15 | 22.35 | 0.00 | - | 9 | 14 | 38.70% |
| LRCX240920P00760000 | 2024-04-18 3:03PM EDT | 2024-09-20 | 30.80 | 34.30 | 36.35 | 0.00 | - | 2 | 8 | 37.86% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 53.45 | 50.55 | 52.15 | +16.95 | +46.44% | 3 | 43 | 36.81% |
| LRCX250117P00760000 | 2024-04-19 2:43PM EDT | 2025-01-17 | 56.70 | 55.00 | 57.60 | +5.50 | +10.74% | 1 | 161 | 37.03% |
| LRCX250620P00760000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 58.90 | 72.00 | 81.00 | 0.00 | - | 3 | 18 | 36.90% |
| LRCX260116P00760000 | 2024-03-19 3:06PM EDT | 2026-01-16 | 82.50 | 87.80 | 93.05 | 0.00 | - | 8 | 12 | 33.24% |
© 2024 Yahoo. All rights reserved.