Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:940.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00940000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.67 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 12.50% |
| LRCX240503C00940000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 5.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LRCX240510C00940000 | 2024-04-25 10:42AM EDT | 2024-05-10 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240517C00940000 | 2024-04-25 3:27PM EDT | 2024-05-17 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX240524C00940000 | 2024-04-25 1:44PM EDT | 2024-05-24 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240621C00940000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240719C00940000 | 2024-04-24 10:03AM EDT | 2024-07-19 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240920C00940000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 74.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 2024-12-20 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 60.69% |
| LRCX250117C00940000 | 2024-04-25 11:49AM EDT | 2025-01-17 | 106.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 51.12% |
| LRCX260116C00940000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 183.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00940000 | 2024-04-25 2:29PM EDT | 2024-04-26 | 34.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX240503P00940000 | 2024-04-24 3:15PM EDT | 2024-05-03 | 60.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LRCX240510P00940000 | 2024-04-05 10:15AM EDT | 2024-05-10 | 33.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX240517P00940000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 66.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621P00940000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 86.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX240719P00940000 | 2024-04-25 3:38PM EDT | 2024-07-19 | 73.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920P00940000 | 2024-04-23 12:28PM EDT | 2024-09-20 | 104.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241220P00940000 | 2024-04-24 12:36PM EDT | 2024-12-20 | 124.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117P00940000 | 2024-04-11 1:05PM EDT | 2025-01-17 | 99.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX260116P00940000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 139.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.