UK markets open in 2 hours 50 minutes
NIKKEI 225
37,896.25 +267.77 (+0.71%) HANG SENG
17,612.70 +328.16 (+1.90%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,346.80 +4.30 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,486.46 +137.21 (+0.27%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00970000 | 2024-04-25 3:27PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.20 | -2.93 | -94.82% | 106 | 200 | 60.16% |
| LRCX240503C00970000 | 2024-04-25 1:10PM EDT | 2024-05-03 | 2.90 | 2.05 | 2.60 | -3.11 | -51.75% | 6 | 35 | 38.90% |
| LRCX240510C00970000 | 2024-04-24 11:26AM EDT | 2024-05-10 | 9.70 | 4.45 | 5.50 | 0.00 | - | 1 | 6 | 35.69% |
| LRCX240517C00970000 | 2024-04-25 12:55PM EDT | 2024-05-17 | 9.79 | 8.20 | 9.00 | -1.96 | -16.68% | 10 | 286 | 35.33% |
| LRCX240524C00970000 | 2024-04-23 9:52AM EDT | 2024-05-24 | 12.31 | 12.45 | 14.25 | 0.00 | - | 1 | 5 | 37.47% |
| LRCX240531C00970000 | 2024-04-25 10:51AM EDT | 2024-05-31 | 15.28 | 14.85 | 16.85 | +0.48 | +3.24% | 190 | 3 | 36.40% |
| LRCX240621C00970000 | 2024-04-25 9:42AM EDT | 2024-06-21 | 24.43 | 23.85 | 24.90 | -0.66 | -2.63% | 8 | 124 | 35.40% |
| LRCX241220C00970000 | 2024-04-18 9:59AM EDT | 2024-12-20 | 93.20 | 86.30 | 90.35 | 0.00 | - | 1 | 24 | 40.43% |
| LRCX250117C00970000 | 2024-04-19 11:41AM EDT | 2025-01-17 | 90.50 | 93.70 | 97.65 | 0.00 | - | 1 | 68 | 40.63% |
| LRCX260116C00970000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 158.40 | 166.70 | 175.30 | 0.00 | - | 1 | 4 | 42.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00970000 | 2024-04-24 9:51AM EDT | 2024-04-26 | 63.29 | 65.25 | 73.00 | 0.00 | - | 1 | 43 | 79.05% |
| LRCX240503P00970000 | 2024-04-25 2:09PM EDT | 2024-05-03 | 62.18 | 67.50 | 74.85 | -40.67 | -39.54% | 12 | 11 | 51.30% |
| LRCX240510P00970000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 88.00 | 69.20 | 76.25 | 0.00 | - | 12 | 4 | 40.32% |
| LRCX240517P00970000 | 2024-04-18 1:50PM EDT | 2024-05-17 | 91.72 | 72.50 | 77.05 | 0.00 | - | 1 | 78 | 34.58% |
| LRCX240524P00970000 | 2024-04-11 3:25PM EDT | 2024-05-24 | 46.50 | 75.70 | 82.20 | 0.00 | - | 1 | 1 | 36.77% |
| LRCX240621P00970000 | 2024-04-24 3:25PM EDT | 2024-06-21 | 99.40 | 84.70 | 91.70 | 0.00 | - | 1 | 44 | 34.05% |
| LRCX241220P00970000 | 2024-04-24 12:37PM EDT | 2024-12-20 | 142.85 | 129.50 | 133.80 | 0.00 | - | 3 | 10 | 31.78% |
| LRCX250117P00970000 | 2024-04-16 10:52AM EDT | 2025-01-17 | 122.40 | 135.00 | 140.90 | 0.00 | - | 2 | 45 | 32.40% |
| LRCX250620P00970000 | 2024-04-11 10:49AM EDT | 2025-06-20 | 137.25 | 155.60 | 162.40 | 0.00 | - | 1 | 9 | 31.40% |
| LRCX260116P00970000 | 2024-03-05 1:01PM EDT | 2026-01-16 | 163.84 | 161.15 | 170.85 | 0.00 | - | - | 2 | 27.44% |
© 2024 Yahoo. All rights reserved.