Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:865.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00865000 | 2024-05-06 1:32PM EDT | 2024-05-17 | 55.11 | 50.25 | 55.95 | -9.17 | -14.27% | 10 | 175 | 45.17% |
| LRCX240524C00865000 | 2024-05-08 9:35AM EDT | 2024-05-24 | 49.22 | 56.30 | 60.55 | 0.00 | - | - | 5 | 41.03% |
| LRCX240531C00865000 | 2024-05-07 11:11AM EDT | 2024-05-31 | 74.50 | 59.55 | 62.80 | 0.00 | - | 1 | 45 | 36.82% |
| LRCX240621C00865000 | 2024-05-06 2:41PM EDT | 2024-06-21 | 80.55 | 67.90 | 73.00 | 0.00 | - | 1 | 18 | 35.88% |
| LRCX240719C00865000 | 2024-04-19 11:40AM EDT | 2024-07-19 | 78.95 | 81.20 | 85.85 | 0.00 | - | 1 | 3 | 36.78% |
| LRCX240920C00865000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 102.05 | 105.95 | 112.15 | 0.00 | - | 2 | 4 | 39.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00865000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 1.80 | 1.65 | 2.17 | -2.05 | -53.25% | 50 | 97 | 33.30% |
| LRCX240524P00865000 | 2024-05-07 11:29AM EDT | 2024-05-24 | 6.28 | 5.40 | 5.90 | 0.00 | - | 10 | 19 | 32.73% |
| LRCX240531P00865000 | 2024-05-09 11:37AM EDT | 2024-05-31 | 10.77 | 7.40 | 8.15 | 0.00 | - | 11 | 19 | 30.45% |
| LRCX240607P00865000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 10.47 | 9.70 | 10.95 | -3.64 | -25.80% | 1 | 4 | 30.08% |
| LRCX240614P00865000 | 2024-05-08 3:26PM EDT | 2024-06-14 | 17.87 | 12.60 | 14.50 | 0.00 | - | - | 8 | 30.86% |
| LRCX240621P00865000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 15.80 | 15.20 | 16.25 | -5.85 | -27.02% | 3 | 40 | 29.89% |
| LRCX240719P00865000 | 2024-05-08 1:50PM EDT | 2024-07-19 | 32.35 | 25.25 | 26.25 | 0.00 | - | 1 | 9 | 30.41% |
| LRCX240920P00865000 | 2024-05-03 3:21PM EDT | 2024-09-20 | 50.75 | 44.05 | 45.95 | 0.00 | - | 20 | 30 | 31.88% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 85.28 | 66.10 | 68.10 | 0.00 | - | 5 | 6 | 32.85% |
© 2024 Yahoo. All rights reserved.