Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:780.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00780000 | 2024-04-17 9:52AM EDT | 2024-04-26 | 160.29 | 101.00 | 108.80 | 0.00 | - | - | 1 | 56.35% |
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 2024-05-17 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 159.51% |
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 2024-06-21 | 209.20 | 122.05 | 124.50 | 0.00 | - | 2 | 52 | 42.99% |
| LRCX240719C00780000 | 2024-02-14 1:25PM EDT | 2024-07-19 | 175.23 | 166.25 | 172.20 | 0.00 | - | 1 | 9 | 67.26% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 2024-09-20 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 82.19% |
| LRCX241220C00780000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 247.85 | 175.15 | 179.35 | 0.00 | - | 2 | 14 | 44.62% |
| LRCX250117C00780000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 210.94 | 181.20 | 185.40 | 0.00 | - | 2 | 151 | 44.53% |
| LRCX250620C00780000 | 2024-03-04 11:34AM EDT | 2025-06-20 | 309.50 | 287.05 | 298.75 | 0.00 | - | 1 | 3 | 67.76% |
| LRCX260116C00780000 | 2024-03-08 11:13AM EDT | 2026-01-16 | 339.57 | 310.00 | 324.60 | 0.00 | - | 1 | 9 | 61.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00780000 | 2024-04-23 11:33AM EDT | 2024-04-26 | 1.07 | 0.89 | 1.12 | -1.08 | -50.23% | 32 | 131 | 69.21% |
| LRCX240503P00780000 | 2024-04-22 3:40PM EDT | 2024-05-03 | 2.69 | 2.40 | 2.70 | -1.45 | -35.02% | 6 | 7 | 50.90% |
| LRCX240517P00780000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 9.11 | 5.70 | 6.00 | 0.00 | - | 1 | 49 | 42.62% |
| LRCX240621P00780000 | 2024-04-22 11:44AM EDT | 2024-06-21 | 20.95 | 14.85 | 15.30 | 0.00 | - | 4 | 43 | 38.41% |
| LRCX240719P00780000 | 2024-04-11 11:59AM EDT | 2024-07-19 | 12.60 | 21.45 | 22.10 | 0.00 | - | 1 | 28 | 37.26% |
| LRCX240920P00780000 | 2024-02-23 10:30AM EDT | 2024-09-20 | 33.76 | 21.20 | 24.90 | 0.00 | - | 3 | 6 | 30.09% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 58.75 | 52.00 | 53.30 | 0.00 | - | 4 | 20 | 35.96% |
| LRCX250117P00780000 | 2024-04-19 1:00PM EDT | 2025-01-17 | 60.35 | 56.40 | 57.70 | 0.00 | - | 6 | 88 | 35.75% |
| LRCX250620P00780000 | 2024-04-12 12:18PM EDT | 2025-06-20 | 65.70 | 75.10 | 79.05 | 0.00 | - | 1 | 4 | 35.03% |
| LRCX260116P00780000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 100.00 | 94.75 | 99.00 | 0.00 | - | 1 | 8 | 33.55% |
© 2024 Yahoo. All rights reserved.