Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00990000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.72 | 0.54 | 0.87 | -0.06 | -7.69% | 21 | 415 | 33.80% |
| LRCX240524C00990000 | 2024-05-09 9:59AM EDT | 2024-05-24 | 3.77 | 3.15 | 3.80 | 0.00 | - | 1 | 4 | 34.18% |
| LRCX240531C00990000 | 2024-05-09 2:55PM EDT | 2024-05-31 | 5.72 | 5.00 | 5.70 | 0.00 | - | 20 | 26 | 31.71% |
| LRCX240614C00990000 | 2024-05-10 2:44PM EDT | 2024-06-14 | 10.45 | 8.90 | 12.70 | -3.26 | -23.78% | 6 | 1 | 33.35% |
| LRCX240621C00990000 | 2024-05-09 10:56AM EDT | 2024-06-21 | 13.62 | 12.15 | 13.05 | +0.62 | +4.77% | 3 | 137 | 30.80% |
| LRCX240719C00990000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 26.35 | 24.45 | 25.45 | 0.00 | - | 1 | 13 | 33.00% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 81.02 | 80.05 | 82.35 | 0.00 | - | 1 | 20 | 39.07% |
| LRCX250117C00990000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 95.68 | 87.80 | 89.70 | 0.00 | - | 1 | 74 | 39.27% |
| LRCX250321C00990000 | 2024-05-10 9:45AM EDT | 2025-03-21 | 111.37 | 102.05 | 106.75 | +7.72 | +7.45% | 1 | 4 | 40.15% |
| LRCX250620C00990000 | 2024-01-25 11:54AM EDT | 2025-06-20 | 126.47 | 149.20 | 160.85 | 0.00 | - | 1 | 1 | 49.44% |
| LRCX260116C00990000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 165.68 | 161.60 | 170.45 | 0.00 | - | 1 | 117 | 42.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00990000 | 2024-04-30 10:29AM EDT | 2024-05-17 | 70.24 | 70.15 | 78.75 | 0.00 | - | 1 | 11 | 49.72% |
| LRCX240621P00990000 | 2024-04-15 11:30AM EDT | 2024-06-21 | 75.15 | 79.10 | 85.95 | 0.00 | - | 1 | 24 | 29.06% |
| LRCX241220P00990000 | 2024-04-04 2:11PM EDT | 2024-12-20 | 116.88 | 135.40 | 140.45 | 0.00 | - | 1 | 14 | 33.28% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 159.50 | 134.80 | 137.30 | 0.00 | - | 2 | 24 | 30.32% |
| LRCX250321P00990000 | 2024-05-07 2:19PM EDT | 2025-03-21 | 145.05 | 142.60 | 148.20 | 0.00 | - | - | 10 | 30.38% |
| LRCX250620P00990000 | 2024-04-01 10:50AM EDT | 2025-06-20 | 139.90 | 178.85 | 189.15 | 0.00 | - | 2 | 18 | 37.42% |
| LRCX260116P00990000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 163.20 | 205.75 | 217.70 | 0.00 | - | 1 | 1 | 36.41% |
© 2024 Yahoo. All rights reserved.