Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00820000 | 2024-04-24 3:38PM EDT | 2024-04-26 | 74.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 92.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 2024-06-21 | 88.01 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| LRCX240719C00820000 | 2024-02-02 12:51PM EDT | 2024-07-19 | 93.86 | 194.70 | 200.85 | 0.00 | - | 5 | 14 | 93.55% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 2024-09-20 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 60.13% |
| LRCX241220C00820000 | 2024-03-26 1:51PM EDT | 2024-12-20 | 225.86 | 159.75 | 167.75 | 0.00 | - | 2 | 15 | 44.43% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250620C00820000 | 2024-04-17 3:30PM EDT | 2025-06-20 | 220.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LRCX260116C00820000 | 2024-03-15 2:55PM EDT | 2026-01-16 | 257.00 | 285.55 | 295.50 | 0.00 | - | 1 | 16 | 56.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00820000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| LRCX240503P00820000 | 2024-04-25 2:19PM EDT | 2024-05-03 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LRCX240510P00820000 | 2024-04-25 12:33PM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| LRCX240517P00820000 | 2024-04-25 12:40PM EDT | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LRCX240524P00820000 | 2024-04-08 10:03AM EDT | 2024-05-24 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240531P00820000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240621P00820000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 14.72 | 0.00 | 0.00 | 0.00 | - | 5 | 613 | 6.25% |
| LRCX240719P00820000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 59 | 78 | 3.13% |
| LRCX240920P00820000 | 2024-04-02 11:49AM EDT | 2024-09-20 | 33.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LRCX241220P00820000 | 2024-04-02 11:56AM EDT | 2024-12-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| LRCX250117P00820000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 65.30 | 0.00 | 0.00 | 0.00 | - | 17 | 98 | 1.56% |
| LRCX250620P00820000 | 2024-04-12 12:18PM EDT | 2025-06-20 | 79.30 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 1.56% |
| LRCX260116P00820000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 99.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.