Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:960.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00960000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 243 | 25.00% |
| LRCX240503C00960000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 2.97 | 0.00 | 0.00 | 0.00 | - | 40 | 53 | 6.25% |
| LRCX240510C00960000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 6.07 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| LRCX240517C00960000 | 2024-04-25 1:48PM EDT | 2024-05-17 | 12.74 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 6.25% |
| LRCX240524C00960000 | 2024-04-18 11:01AM EDT | 2024-05-24 | 27.30 | 0.00 | 0.00 | 0.00 | - | - | 13 | 6.25% |
| LRCX240621C00960000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| LRCX240719C00960000 | 2024-04-25 3:38PM EDT | 2024-07-19 | 41.57 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 3.13% |
| LRCX240920C00960000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 66.30 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 1.56% |
| LRCX241220C00960000 | 2024-04-19 1:01PM EDT | 2024-12-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 1.56% |
| LRCX250117C00960000 | 2024-04-25 2:22PM EDT | 2025-01-17 | 105.64 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 1.56% |
| LRCX260116C00960000 | 2024-04-11 10:58AM EDT | 2026-01-16 | 222.68 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00960000 | 2024-04-25 9:38AM EDT | 2024-04-26 | 64.92 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| LRCX240503P00960000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 89.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| LRCX240510P00960000 | 2024-04-16 11:17AM EDT | 2024-05-10 | 45.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240517P00960000 | 2024-04-25 10:17AM EDT | 2024-05-17 | 65.40 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| LRCX240621P00960000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240719P00960000 | 2024-04-17 12:27PM EDT | 2024-07-19 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| LRCX240920P00960000 | 2024-04-23 2:01PM EDT | 2024-09-20 | 117.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX241220P00960000 | 2024-04-24 1:35PM EDT | 2024-12-20 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 152.65 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.