Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:875.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00875000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 44.90 | 43.35 | 46.50 | +6.32 | +16.38% | 6 | 53 | 40.78% |
| LRCX240524C00875000 | 2024-05-06 11:12AM EDT | 2024-05-24 | 57.25 | 46.75 | 51.95 | 0.00 | - | 7 | 6 | 38.72% |
| LRCX240531C00875000 | 2024-05-10 10:09AM EDT | 2024-05-31 | 60.25 | 51.90 | 55.65 | +4.60 | +8.27% | 6 | 4 | 36.65% |
| LRCX240621C00875000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 65.82 | 58.80 | 65.30 | 0.00 | - | 2 | 8 | 34.72% |
| LRCX240719C00875000 | 2024-05-01 10:42AM EDT | 2024-07-19 | 63.30 | 74.60 | 79.10 | 0.00 | - | 2 | 45 | 36.23% |
| LRCX240920C00875000 | 2024-05-01 12:37PM EDT | 2024-09-20 | 80.69 | 99.45 | 105.40 | 0.00 | - | 1 | 4 | 38.89% |
| LRCX241220C00875000 | 2024-05-02 11:56AM EDT | 2024-12-20 | 117.40 | 130.40 | 137.75 | 0.00 | - | - | 3 | 41.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00875000 | 2024-05-10 2:57PM EDT | 2024-05-17 | 2.91 | 2.67 | 3.20 | -3.26 | -52.84% | 35 | 169 | 32.05% |
| LRCX240524P00875000 | 2024-05-10 3:25PM EDT | 2024-05-24 | 7.70 | 7.30 | 8.05 | -5.30 | -40.77% | 6 | 27 | 32.58% |
| LRCX240531P00875000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 12.33 | 9.65 | 10.80 | 0.00 | - | 5 | 8 | 30.60% |
| LRCX240607P00875000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 17.98 | 12.35 | 13.60 | 0.00 | - | 4 | 9 | 29.85% |
| LRCX240621P00875000 | 2024-05-09 11:37AM EDT | 2024-06-21 | 22.60 | 18.25 | 19.30 | 0.00 | - | 1 | 32 | 29.70% |
| LRCX240719P00875000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 30.40 | 28.70 | 30.25 | +2.32 | +8.26% | 1 | 184 | 30.57% |
| LRCX240920P00875000 | 2024-05-01 10:19AM EDT | 2024-09-20 | 70.90 | 47.95 | 49.85 | 0.00 | - | 1 | 9 | 31.68% |
| LRCX241220P00875000 | 2024-04-22 10:38AM EDT | 2024-12-20 | 102.80 | 70.20 | 72.75 | 0.00 | - | 1 | 1 | 32.83% |
© 2024 Yahoo. All rights reserved.