Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:980.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00980000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 1.55 | 0.00 | 0.00 | 0.00 | - | 92 | 224 | 25.00% |
| LRCX240503C00980000 | 2024-04-22 9:44AM EDT | 2024-05-03 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| LRCX240510C00980000 | 2024-04-22 3:25PM EDT | 2024-05-10 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 18 | 12.50% |
| LRCX240517C00980000 | 2024-04-22 3:14PM EDT | 2024-05-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 12.50% |
| LRCX240524C00980000 | 2024-04-22 3:38PM EDT | 2024-05-24 | 10.07 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| LRCX240531C00980000 | 2024-04-16 2:23PM EDT | 2024-05-31 | 50.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX240621C00980000 | 2024-04-22 2:57PM EDT | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 6.25% |
| LRCX240719C00980000 | 2024-04-22 3:43PM EDT | 2024-07-19 | 27.90 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 6.25% |
| LRCX240920C00980000 | 2024-04-19 1:29PM EDT | 2024-09-20 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 3.13% |
| LRCX241220C00980000 | 2024-03-21 1:10PM EDT | 2024-12-20 | 150.87 | 73.50 | 78.75 | 0.00 | - | 1 | 10 | 42.55% |
| LRCX250117C00980000 | 2024-04-22 11:12AM EDT | 2025-01-17 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 3.13% |
| LRCX260116C00980000 | 2024-04-04 1:58PM EDT | 2026-01-16 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00980000 | 2024-04-22 2:28PM EDT | 2024-04-26 | 109.58 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| LRCX240503P00980000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 109.71 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| LRCX240510P00980000 | 2024-04-11 3:45PM EDT | 2024-05-10 | 43.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240517P00980000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 80.88 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| LRCX240621P00980000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 66.25 | 0.00 | 0.00 | 0.00 | - | 56 | 71 | 0.00% |
| LRCX240719P00980000 | 2024-04-22 9:48AM EDT | 2024-07-19 | 128.18 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| LRCX240920P00980000 | 2024-04-15 10:23AM EDT | 2024-09-20 | 93.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| LRCX241220P00980000 | 2024-04-12 9:34AM EDT | 2024-12-20 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LRCX250117P00980000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 156.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LRCX250620P00980000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LRCX260116P00980000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 181.00 | 189.05 | 203.85 | 0.00 | - | 1 | 2 | 29.24% |
© 2024 Yahoo. All rights reserved.